Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.79 | 46.72 | 45.09 | 46.70 | 1,339,843 | +0.88(+1.93%) |
Sep 29, 2014 | 46.15 | 46.39 | 45.72 | 45.82 | 965,465 | -0.49(-1.05%) |
Sep 26, 2014 | 46.14 | 46.72 | 45.73 | 46.31 | 930,941 | +0.01(+0.01%) |
Sep 25, 2014 | 46.58 | 46.60 | 45.60 | 46.30 | 1,007,141 | -0.30(-0.64%) |
Sep 24, 2014 | 46.24 | 46.69 | 45.25 | 46.60 | 678,316 | +0.33(+0.71%) |
Sep 23, 2014 | 46.75 | 47.22 | 46.20 | 46.28 | 1,143,729 | -0.94(-1.99%) |
Sep 22, 2014 | 47.83 | 48.23 | 47.01 | 47.21 | 1,486,712 | -0.60(-1.26%) |
Sep 19, 2014 | 47.46 | 48.55 | 47.30 | 47.82 | 3,202,277 | +0.36(+0.75%) |
Sep 18, 2014 | 46.83 | 47.63 | 46.45 | 47.46 | 1,201,024 | +0.68(+1.45%) |
Sep 17, 2014 | 46.04 | 46.81 | 45.88 | 46.79 | 1,049,728 | +0.70(+1.53%) |
Sep 16, 2014 | 45.16 | 46.23 | 45.06 | 46.08 | 891,790 | +0.83(+1.83%) |
Sep 15, 2014 | 45.12 | 45.26 | 44.61 | 45.26 | 888,379 | +0.04(+0.09%) |
Sep 12, 2014 | 45.59 | 46.13 | 44.83 | 45.22 | 1,710,716 | -0.57(-1.24%) |
Sep 11, 2014 | 45.49 | 45.89 | 44.96 | 45.78 | 942,979 | +0.19(+0.41%) |
Sep 10, 2014 | 45.45 | 45.75 | 45.30 | 45.59 | 1,167,273 | +0.08(+0.17%) |
Sep 09, 2014 | 45.32 | 45.67 | 45.22 | 45.52 | 652,338 | +0.03(+0.07%) |
Sep 08, 2014 | 45.30 | 45.58 | 45.02 | 45.48 | 791,604 | +0.11(+0.23%) |
Sep 05, 2014 | 45.40 | 45.55 | 44.99 | 45.38 | 1,210,681 | -0.08(-0.17%) |
Sep 04, 2014 | 46.00 | 46.17 | 45.39 | 45.45 | 949,297 | -0.60(-1.30%) |
Sep 03, 2014 | 45.92 | 46.11 | 45.77 | 46.05 | 813,414 | +0.03(+0.06%) |
Sep 02, 2014 | 46.40 | 46.74 | 45.97 | 46.03 | 709,558 | -0.54(-1.16%) |
Aug 29, 2014 | 46.25 | 46.56 | 46.56 | 46.56 | 558,579 | +0.27(+0.58%) |
Aug 28, 2014 | 46.29 | 46.49 | 46.10 | 46.30 | 496,334 | -0.22(-0.47%) |
Aug 27, 2014 | 46.28 | 46.86 | 46.06 | 46.51 | 720,856 | +0.36(+0.77%) |
Aug 26, 2014 | 46.30 | 46.50 | 46.08 | 46.16 | 723,702 | -0.07(-0.14%) |
Aug 25, 2014 | 45.94 | 46.36 | 45.60 | 46.23 | 838,435 | +0.23(+0.51%) |
Aug 22, 2014 | 46.35 | 46.38 | 45.78 | 45.99 | 745,685 | -0.37(-0.80%) |
Aug 21, 2014 | 46.49 | 46.54 | 45.94 | 46.36 | 760,245 | -0.07(-0.16%) |
Aug 20, 2014 | 46.08 | 46.70 | 46.08 | 46.44 | 837,891 | +0.14(+0.30%) |
Aug 19, 2014 | 46.11 | 46.48 | 45.94 | 46.30 | 624,336 | +0.18(+0.38%) |
Aug 18, 2014 | 45.91 | 46.20 | 45.80 | 46.12 | 760,115 | +0.26(+0.56%) |
Aug 15, 2014 | 46.62 | 46.26 | 45.50 | 45.87 | 889,933 | -0.39(-0.85%) |
Aug 14, 2014 | 46.28 | 46.88 | 46.11 | 46.26 | 922,114 | +0.19(+0.41%) |
Aug 13, 2014 | 45.13 | 46.25 | 44.77 | 46.07 | 877,238 | +0.94(+2.08%) |
Aug 12, 2014 | 45.35 | 45.37 | 44.91 | 45.13 | 726,038 | -0.22(-0.48%) |
Aug 11, 2014 | 45.42 | 46.59 | 45.34 | 45.35 | 1,051,337 | +0.40(+0.89%) |
Aug 08, 2014 | 44.89 | 45.06 | 44.42 | 44.95 | 552,574 | +0.27(+0.61%) |
Aug 07, 2014 | 44.49 | 45.23 | 44.32 | 44.68 | 614,041 | +0.21(+0.47%) |
Aug 06, 2014 | 44.31 | 44.65 | 44.18 | 44.47 | 1,006,849 | +0.05(+0.11%) |
Aug 05, 2014 | 45.21 | 45.57 | 44.37 | 44.42 | 979,683 | -0.95(-2.09%) |
Aug 04, 2014 | 43.97 | 45.69 | 43.72 | 45.37 | 1,014,657 | +1.49(+3.40%) |
Aug 01, 2014 | 44.31 | 44.93 | 42.80 | 43.87 | 2,099,517 | -0.62(-1.38%) |
Jul 31, 2014 | 45.23 | 45.64 | 44.47 | 44.49 | 1,757,621 | -0.95(-2.09%) |
Jul 30, 2014 | 46.08 | 46.19 | 44.63 | 45.44 | 1,611,362 | -0.74(-1.60%) |
Jul 29, 2014 | 46.42 | 46.72 | 46.00 | 46.18 | 630,549 | -0.15(-0.33%) |
Jul 28, 2014 | 46.74 | 46.84 | 46.13 | 46.33 | 482,860 | -0.29(-0.63%) |
Jul 25, 2014 | 46.62 | 46.83 | 46.16 | 46.62 | 539,549 | +0.04(+0.09%) |
Jul 24, 2014 | 47.11 | 47.20 | 46.22 | 46.58 | 1,009,811 | -0.75(-1.58%) |
Jul 23, 2014 | 47.48 | 47.64 | 47.26 | 47.33 | 523,753 | -0.07(-0.15%) |
Jul 22, 2014 | 47.38 | 47.74 | 47.08 | 47.40 | 600,948 | +0.55(+1.16%) |
Jul 21, 2014 | 46.73 | 46.85 | 46.28 | 46.85 | 622,990 | +0.04(+0.08%) |
Jul 18, 2014 | 46.55 | 46.95 | 46.36 | 46.81 | 494,980 | +0.36(+0.78%) |
Jul 17, 2014 | 46.54 | 46.73 | 46.16 | 46.45 | 823,706 | +0.26(+0.57%) |
Jul 16, 2014 | 46.13 | 46.24 | 45.77 | 46.19 | 506,014 | +0.06(+0.12%) |
Jul 15, 2014 | 45.89 | 46.15 | 45.64 | 46.13 | 498,198 | +0.24(+0.53%) |
Jul 14, 2014 | 46.32 | 46.59 | 45.56 | 45.89 | 914,490 | -0.39(-0.84%) |
Jul 11, 2014 | 46.00 | 46.29 | 45.64 | 46.28 | 392,353 | +0.28(+0.61%) |
Jul 10, 2014 | 45.76 | 46.20 | 45.54 | 46.00 | 693,791 | -0.07(-0.16%) |
Jul 09, 2014 | 45.01 | 46.16 | 44.77 | 46.07 | 888,500 | +1.07(+2.39%) |
Jul 08, 2014 | 44.87 | 45.29 | 44.61 | 45.00 | 876,477 | -0.01(-0.01%) |
Jul 07, 2014 | 45.75 | 46.06 | 44.83 | 45.00 | 1,204,325 | -0.75(-1.64%) |
Jul 03, 2014 | 46.43 | 45.75 | 45.75 | 45.75 | 977,478 | -0.68(-1.47%) |
Jul 02, 2014 | 46.75 | 46.95 | 46.39 | 46.43 | 451,841 | -0.47(-1.01%) |