Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.89 | 45.51 | 44.64 | 45.00 | 288,203 | +0.17(+0.38%) |
Sep 29, 2014 | 43.92 | 44.90 | 43.85 | 44.83 | 169,116 | +0.14(+0.31%) |
Sep 26, 2014 | 43.74 | 45.34 | 43.60 | 44.69 | 226,589 | +1.25(+2.88%) |
Sep 25, 2014 | 44.99 | 45.00 | 43.39 | 43.44 | 151,840 | -1.56(-3.47%) |
Sep 24, 2014 | 44.00 | 45.20 | 44.00 | 45.00 | 100,726 | +1.02(+2.32%) |
Sep 23, 2014 | 45.26 | 45.26 | 43.85 | 43.98 | 168,445 | -1.60(-3.51%) |
Sep 22, 2014 | 46.30 | 46.56 | 45.55 | 45.58 | 139,099 | -1.05(-2.25%) |
Sep 19, 2014 | 46.72 | 47.16 | 46.13 | 46.63 | 255,920 | +0.00(+0.00%) |
Sep 18, 2014 | 46.00 | 47.11 | 45.76 | 46.63 | 102,103 | +0.85(+1.86%) |
Sep 17, 2014 | 45.40 | 46.19 | 45.30 | 45.78 | 95,568 | +0.26(+0.57%) |
Sep 16, 2014 | 44.28 | 45.60 | 44.18 | 45.52 | 125,916 | +1.04(+2.34%) |
Sep 15, 2014 | 46.64 | 46.64 | 44.25 | 44.48 | 219,163 | -2.33(-4.98%) |
Sep 12, 2014 | 47.69 | 47.69 | 46.54 | 46.81 | 90,835 | -0.81(-1.70%) |
Sep 11, 2014 | 46.18 | 47.76 | 46.18 | 47.62 | 99,116 | +1.03(+2.21%) |
Sep 10, 2014 | 46.88 | 47.20 | 46.01 | 46.59 | 131,950 | -0.17(-0.36%) |
Sep 09, 2014 | 47.39 | 47.39 | 46.65 | 46.76 | 117,132 | -0.73(-1.54%) |
Sep 08, 2014 | 46.63 | 47.53 | 46.45 | 47.49 | 164,178 | +0.68(+1.45%) |
Sep 05, 2014 | 46.58 | 46.83 | 46.26 | 46.81 | 290,321 | +0.02(+0.04%) |
Sep 04, 2014 | 46.55 | 46.97 | 46.55 | 46.79 | 106,073 | +0.25(+0.54%) |
Sep 03, 2014 | 46.68 | 46.99 | 46.44 | 46.54 | 140,239 | +0.12(+0.26%) |
Sep 02, 2014 | 45.91 | 46.93 | 45.65 | 46.42 | 181,256 | +0.41(+0.89%) |
Aug 29, 2014 | 45.10 | 46.01 | 46.01 | 46.01 | 118,600 | +0.93(+2.06%) |
Aug 28, 2014 | 44.72 | 45.29 | 44.32 | 45.08 | 82,785 | +0.10(+0.22%) |
Aug 27, 2014 | 46.02 | 46.02 | 44.47 | 44.98 | 102,869 | -1.36(-2.93%) |
Aug 26, 2014 | 45.70 | 46.69 | 45.39 | 46.34 | 106,781 | +0.84(+1.85%) |
Aug 25, 2014 | 45.59 | 45.97 | 45.16 | 45.50 | 80,610 | +0.31(+0.69%) |
Aug 22, 2014 | 45.04 | 45.90 | 44.50 | 45.19 | 112,995 | +0.14(+0.31%) |
Aug 21, 2014 | 45.11 | 45.48 | 44.03 | 45.05 | 109,895 | -0.09(-0.20%) |
Aug 20, 2014 | 45.77 | 45.96 | 45.00 | 45.14 | 111,219 | -0.79(-1.72%) |
Aug 19, 2014 | 46.48 | 46.64 | 45.90 | 45.93 | 71,827 | -0.47(-1.01%) |
Aug 18, 2014 | 46.07 | 46.73 | 46.06 | 46.40 | 80,321 | +0.75(+1.64%) |
Aug 15, 2014 | 46.71 | 46.71 | 45.02 | 45.65 | 158,576 | -0.59(-1.28%) |
Aug 14, 2014 | 46.97 | 47.38 | 46.08 | 46.24 | 126,286 | -0.49(-1.05%) |
Aug 13, 2014 | 46.22 | 47.06 | 45.99 | 46.73 | 157,482 | +0.73(+1.59%) |
Aug 12, 2014 | 46.04 | 46.37 | 45.62 | 46.00 | 88,296 | -0.23(-0.50%) |
Aug 11, 2014 | 45.57 | 46.62 | 45.40 | 46.23 | 149,435 | +0.92(+2.03%) |
Aug 08, 2014 | 43.79 | 44.95 | 43.79 | 45.31 | 801,572 | +1.47(+3.35%) |
Aug 07, 2014 | 44.78 | 45.00 | 43.69 | 43.84 | 261,077 | -0.84(-1.88%) |
Aug 06, 2014 | 44.21 | 45.01 | 43.92 | 44.68 | 296,689 | +0.21(+0.47%) |
Aug 05, 2014 | 43.76 | 44.54 | 43.53 | 44.47 | 242,140 | +0.47(+1.07%) |
Aug 04, 2014 | 43.87 | 44.27 | 43.17 | 44.00 | 326,536 | +0.35(+0.80%) |
Aug 01, 2014 | 43.57 | 43.94 | 42.72 | 43.65 | 259,917 | +0.04(+0.09%) |
Jul 31, 2014 | 45.02 | 45.20 | 43.57 | 43.61 | 178,660 | -2.20(-4.80%) |
Jul 30, 2014 | 45.78 | 46.15 | 45.51 | 45.81 | 181,012 | +0.52(+1.15%) |
Jul 29, 2014 | 44.75 | 45.55 | 44.56 | 45.29 | 232,862 | +0.62(+1.39%) |
Jul 28, 2014 | 44.89 | 45.21 | 43.97 | 44.67 | 132,787 | -0.27(-0.60%) |
Jul 25, 2014 | 46.07 | 46.38 | 44.87 | 44.94 | 106,903 | -1.68(-3.60%) |
Jul 24, 2014 | 46.32 | 46.84 | 45.84 | 46.62 | 219,265 | +0.39(+0.84%) |
Jul 23, 2014 | 46.18 | 46.34 | 45.72 | 46.23 | 164,283 | +0.16(+0.35%) |
Jul 22, 2014 | 46.44 | 46.73 | 45.52 | 46.07 | 131,405 | -0.06(-0.13%) |
Jul 21, 2014 | 45.35 | 46.49 | 45.09 | 46.13 | 156,538 | +0.42(+0.92%) |
Jul 18, 2014 | 43.99 | 45.84 | 43.99 | 45.71 | 235,409 | +1.77(+4.03%) |
Jul 17, 2014 | 44.63 | 45.20 | 43.86 | 43.94 | 176,890 | -1.04(-2.31%) |
Jul 16, 2014 | 45.74 | 46.01 | 44.91 | 44.98 | 168,120 | -0.57(-1.25%) |
Jul 15, 2014 | 46.96 | 47.44 | 45.38 | 45.55 | 111,480 | -1.40(-2.98%) |
Jul 14, 2014 | 47.04 | 47.37 | 46.54 | 46.95 | 101,372 | +0.53(+1.14%) |
Jul 11, 2014 | 45.79 | 46.58 | 45.55 | 46.42 | 137,115 | +0.52(+1.13%) |
Jul 10, 2014 | 45.29 | 46.46 | 45.07 | 45.90 | 131,905 | -0.53(-1.14%) |
Jul 09, 2014 | 46.39 | 47.24 | 45.96 | 46.43 | 257,545 | +0.18(+0.39%) |
Jul 08, 2014 | 47.60 | 47.64 | 45.78 | 46.25 | 343,575 | -1.36(-2.86%) |
Jul 07, 2014 | 48.61 | 48.61 | 47.47 | 47.61 | 188,930 | -1.18(-2.42%) |
Jul 03, 2014 | 48.12 | 48.79 | 48.79 | 48.79 | 161,500 | +0.93(+1.94%) |
Jul 02, 2014 | 48.88 | 49.30 | 47.59 | 47.86 | 416,788 | -1.02(-2.09%) |