Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.41 | 43.41 | 42.75 | 42.88 | 325,449 | -0.61(-1.39%) |
Sep 29, 2014 | 42.54 | 43.49 | 42.54 | 43.48 | 300,861 | +0.49(+1.14%) |
Sep 26, 2014 | 42.62 | 43.05 | 42.38 | 42.99 | 180,065 | +0.38(+0.90%) |
Sep 25, 2014 | 42.95 | 43.19 | 42.40 | 42.61 | 280,140 | -0.55(-1.27%) |
Sep 24, 2014 | 43.20 | 43.30 | 42.71 | 43.15 | 342,112 | +0.12(+0.29%) |
Sep 23, 2014 | 43.61 | 43.67 | 43.01 | 43.03 | 395,465 | -0.86(-1.96%) |
Sep 22, 2014 | 44.48 | 44.58 | 43.85 | 43.89 | 249,609 | -0.82(-1.83%) |
Sep 19, 2014 | 45.85 | 45.86 | 44.53 | 44.71 | 666,727 | -0.77(-1.69%) |
Sep 18, 2014 | 45.09 | 45.75 | 44.96 | 45.48 | 317,623 | +0.43(+0.96%) |
Sep 17, 2014 | 45.10 | 45.46 | 44.81 | 45.05 | 306,051 | -0.07(-0.16%) |
Sep 16, 2014 | 44.60 | 45.27 | 44.27 | 45.12 | 267,838 | +0.48(+1.06%) |
Sep 15, 2014 | 44.55 | 44.76 | 44.15 | 44.64 | 176,919 | +0.14(+0.31%) |
Sep 12, 2014 | 45.22 | 45.22 | 44.34 | 44.51 | 161,589 | -0.72(-1.59%) |
Sep 11, 2014 | 44.89 | 45.46 | 44.76 | 45.23 | 161,621 | +0.05(+0.11%) |
Sep 10, 2014 | 44.87 | 45.28 | 44.61 | 45.18 | 115,197 | +0.30(+0.68%) |
Sep 09, 2014 | 45.20 | 45.20 | 44.71 | 44.87 | 204,791 | -0.43(-0.96%) |
Sep 08, 2014 | 45.52 | 45.67 | 45.07 | 45.31 | 170,652 | -0.23(-0.50%) |
Sep 05, 2014 | 45.23 | 45.59 | 45.18 | 45.54 | 121,393 | +0.16(+0.36%) |
Sep 04, 2014 | 45.54 | 45.90 | 45.28 | 45.37 | 171,712 | -0.20(-0.43%) |
Sep 03, 2014 | 46.09 | 46.09 | 45.46 | 45.57 | 161,385 | -0.29(-0.62%) |
Sep 02, 2014 | 46.05 | 46.23 | 45.39 | 45.86 | 354,052 | -0.10(-0.21%) |
Aug 29, 2014 | 46.00 | 45.96 | 45.96 | 45.96 | 149,935 | -0.02(-0.04%) |
Aug 28, 2014 | 46.05 | 46.19 | 45.79 | 45.97 | 123,559 | -0.18(-0.39%) |
Aug 27, 2014 | 46.16 | 46.30 | 45.94 | 46.15 | 168,683 | +0.12(+0.27%) |
Aug 26, 2014 | 45.37 | 46.05 | 45.09 | 46.03 | 317,141 | +0.75(+1.66%) |
Aug 25, 2014 | 45.17 | 45.28 | 44.87 | 45.28 | 194,674 | +0.32(+0.71%) |
Aug 22, 2014 | 45.05 | 45.38 | 45.02 | 44.96 | 216,503 | -0.05(-0.11%) |
Aug 21, 2014 | 44.96 | 45.07 | 44.47 | 45.01 | 299,565 | -0.02(-0.05%) |
Aug 20, 2014 | 45.08 | 45.08 | 44.79 | 45.03 | 209,899 | -0.26(-0.58%) |
Aug 19, 2014 | 44.94 | 45.33 | 44.91 | 45.29 | 222,587 | +0.40(+0.89%) |
Aug 18, 2014 | 44.96 | 45.28 | 44.67 | 44.89 | 311,039 | +0.31(+0.70%) |
Aug 15, 2014 | 44.64 | 44.67 | 44.05 | 44.58 | 279,630 | +0.26(+0.59%) |
Aug 14, 2014 | 44.17 | 44.39 | 44.14 | 44.32 | 105,734 | +0.09(+0.20%) |
Aug 13, 2014 | 43.91 | 44.33 | 43.58 | 44.23 | 191,447 | +0.49(+1.12%) |
Aug 12, 2014 | 43.31 | 43.84 | 43.12 | 43.74 | 183,047 | +0.22(+0.51%) |
Aug 11, 2014 | 43.29 | 43.91 | 43.24 | 43.51 | 125,177 | +0.45(+1.05%) |
Aug 08, 2014 | 42.46 | 43.14 | 42.38 | 43.06 | 116,998 | +0.59(+1.39%) |
Aug 07, 2014 | 42.93 | 43.04 | 42.26 | 42.47 | 108,196 | -0.36(-0.84%) |
Aug 06, 2014 | 42.59 | 43.22 | 42.59 | 42.83 | 127,748 | +0.06(+0.13%) |
Aug 05, 2014 | 42.88 | 43.44 | 42.66 | 42.78 | 234,888 | -0.43(-1.00%) |
Aug 04, 2014 | 43.25 | 43.25 | 42.31 | 43.21 | 228,558 | +0.11(+0.26%) |
Aug 01, 2014 | 42.79 | 43.17 | 42.32 | 43.10 | 402,195 | +0.30(+0.70%) |
Jul 31, 2014 | 43.63 | 43.81 | 42.78 | 42.79 | 384,853 | -1.38(-3.12%) |
Jul 30, 2014 | 44.63 | 44.63 | 44.14 | 44.17 | 203,104 | -0.24(-0.55%) |
Jul 29, 2014 | 44.89 | 45.05 | 44.42 | 44.42 | 263,788 | -0.44(-0.98%) |
Jul 28, 2014 | 45.04 | 45.25 | 44.76 | 44.86 | 265,283 | -0.24(-0.54%) |
Jul 25, 2014 | 44.05 | 45.37 | 44.05 | 45.10 | 334,060 | +0.97(+2.20%) |
Jul 24, 2014 | 43.70 | 44.38 | 43.51 | 44.13 | 225,322 | +0.29(+0.65%) |
Jul 23, 2014 | 44.07 | 44.17 | 43.54 | 43.85 | 180,957 | -0.25(-0.57%) |
Jul 22, 2014 | 44.16 | 44.42 | 44.02 | 44.10 | 104,579 | +0.06(+0.13%) |
Jul 21, 2014 | 44.09 | 44.23 | 43.62 | 44.04 | 119,312 | -0.38(-0.86%) |
Jul 18, 2014 | 43.72 | 44.51 | 43.72 | 44.42 | 207,551 | +0.64(+1.45%) |
Jul 17, 2014 | 43.91 | 44.31 | 43.71 | 43.79 | 185,348 | -0.37(-0.85%) |
Jul 16, 2014 | 44.66 | 44.66 | 43.61 | 44.16 | 389,095 | -0.24(-0.53%) |
Jul 15, 2014 | 44.82 | 45.04 | 44.22 | 44.40 | 242,423 | -0.60(-1.34%) |
Jul 14, 2014 | 45.73 | 45.73 | 44.88 | 45.00 | 153,468 | -0.35(-0.77%) |
Jul 11, 2014 | 45.36 | 45.54 | 45.26 | 45.35 | 186,408 | -0.09(-0.20%) |
Jul 10, 2014 | 44.81 | 45.56 | 44.79 | 45.44 | 396,775 | -0.16(-0.36%) |
Jul 09, 2014 | 45.65 | 45.82 | 45.31 | 45.61 | 201,016 | +0.02(+0.05%) |
Jul 08, 2014 | 45.57 | 45.73 | 45.35 | 45.58 | 326,780 | -0.07(-0.16%) |
Jul 07, 2014 | 45.65 | 45.73 | 45.12 | 45.65 | 212,257 | -0.07(-0.14%) |
Jul 03, 2014 | 45.45 | 45.72 | 45.72 | 45.72 | 89,312 | +0.35(+0.77%) |
Jul 02, 2014 | 45.67 | 45.86 | 45.32 | 45.37 | 178,548 | -0.47(-1.03%) |