Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.00 | 50.53 | 48.45 | 48.50 | 400,390 | -1.46(-2.92%) |
Sep 29, 2014 | 49.61 | 50.58 | 49.46 | 49.96 | 177,709 | +0.01(+0.02%) |
Sep 26, 2014 | 50.78 | 51.03 | 49.73 | 49.95 | 197,949 | -0.78(-1.54%) |
Sep 25, 2014 | 51.88 | 51.88 | 50.55 | 50.73 | 207,235 | -1.18(-2.27%) |
Sep 24, 2014 | 50.91 | 52.19 | 50.72 | 51.91 | 177,375 | +1.20(+2.37%) |
Sep 23, 2014 | 51.27 | 51.88 | 50.63 | 50.71 | 257,226 | -0.87(-1.69%) |
Sep 22, 2014 | 52.00 | 52.36 | 51.45 | 51.58 | 430,748 | -0.59(-1.13%) |
Sep 19, 2014 | 51.38 | 52.21 | 51.30 | 52.17 | 573,745 | +1.03(+2.01%) |
Sep 18, 2014 | 49.57 | 51.36 | 49.57 | 51.14 | 323,798 | +1.92(+3.90%) |
Sep 17, 2014 | 49.33 | 49.86 | 48.60 | 49.22 | 178,460 | +0.12(+0.24%) |
Sep 16, 2014 | 50.00 | 50.34 | 49.09 | 49.10 | 271,270 | -0.90(-1.80%) |
Sep 15, 2014 | 50.72 | 51.14 | 49.24 | 50.00 | 230,286 | -0.79(-1.56%) |
Sep 12, 2014 | 50.83 | 51.40 | 50.47 | 50.79 | 342,098 | -0.08(-0.16%) |
Sep 11, 2014 | 50.38 | 51.11 | 50.07 | 50.87 | 208,949 | +0.13(+0.26%) |
Sep 10, 2014 | 50.65 | 50.87 | 50.10 | 50.74 | 184,938 | +0.25(+0.50%) |
Sep 09, 2014 | 50.68 | 51.02 | 50.36 | 50.49 | 152,015 | -0.38(-0.75%) |
Sep 08, 2014 | 50.42 | 51.13 | 50.24 | 50.87 | 145,955 | +0.57(+1.13%) |
Sep 05, 2014 | 49.23 | 50.36 | 48.84 | 50.30 | 244,177 | +0.83(+1.68%) |
Sep 04, 2014 | 51.42 | 51.54 | 49.35 | 49.47 | 261,865 | -1.73(-3.38%) |
Sep 03, 2014 | 52.18 | 52.18 | 51.05 | 51.20 | 252,176 | -0.80(-1.54%) |
Sep 02, 2014 | 51.42 | 52.28 | 51.42 | 52.00 | 335,081 | +0.79(+1.54%) |
Aug 29, 2014 | 51.80 | 51.21 | 51.21 | 51.21 | 314,700 | -0.33(-0.64%) |
Aug 28, 2014 | 51.66 | 52.14 | 51.04 | 51.54 | 345,529 | -0.44(-0.85%) |
Aug 27, 2014 | 51.56 | 52.23 | 51.30 | 51.98 | 337,116 | +0.68(+1.33%) |
Aug 26, 2014 | 50.57 | 51.69 | 50.57 | 51.30 | 219,089 | +0.67(+1.32%) |
Aug 25, 2014 | 50.70 | 50.88 | 50.23 | 50.63 | 227,918 | +0.36(+0.72%) |
Aug 22, 2014 | 50.25 | 50.28 | 49.82 | 50.27 | 163,394 | +0.01(+0.02%) |
Aug 21, 2014 | 50.17 | 50.68 | 49.50 | 50.26 | 141,858 | +0.23(+0.46%) |
Aug 20, 2014 | 50.14 | 50.57 | 49.58 | 50.03 | 176,572 | -0.43(-0.85%) |
Aug 19, 2014 | 50.13 | 50.92 | 50.03 | 50.46 | 358,445 | +0.32(+0.64%) |
Aug 18, 2014 | 48.90 | 50.18 | 48.30 | 50.14 | 240,032 | +1.63(+3.36%) |
Aug 15, 2014 | 49.50 | 49.72 | 48.06 | 48.51 | 277,285 | -0.63(-1.28%) |
Aug 14, 2014 | 48.53 | 49.26 | 48.53 | 49.14 | 208,581 | +0.65(+1.34%) |
Aug 13, 2014 | 47.84 | 48.88 | 47.73 | 48.49 | 251,663 | +0.89(+1.87%) |
Aug 12, 2014 | 47.95 | 47.97 | 47.00 | 47.60 | 235,270 | -0.56(-1.16%) |
Aug 11, 2014 | 47.80 | 48.60 | 47.08 | 48.16 | 277,254 | +0.61(+1.28%) |
Aug 08, 2014 | 47.26 | 47.71 | 46.48 | 47.55 | 210,682 | +0.29(+0.61%) |
Aug 07, 2014 | 48.11 | 48.33 | 46.99 | 47.26 | 265,348 | -0.42(-0.88%) |
Aug 06, 2014 | 47.15 | 48.12 | 46.96 | 47.68 | 293,928 | +0.09(+0.19%) |
Aug 05, 2014 | 47.61 | 48.46 | 47.03 | 47.59 | 256,730 | -0.30(-0.63%) |
Aug 04, 2014 | 47.29 | 48.03 | 46.50 | 47.89 | 310,908 | +0.73(+1.55%) |
Aug 01, 2014 | 47.86 | 49.07 | 47.01 | 47.16 | 501,907 | -0.50(-1.05%) |
Jul 31, 2014 | 49.23 | 49.45 | 47.50 | 47.66 | 1,292,146 | -1.86(-3.76%) |
Jul 30, 2014 | 49.44 | 50.60 | 46.40 | 49.52 | 1,146,743 | -0.26(-0.52%) |
Jul 29, 2014 | 51.01 | 52.08 | 49.48 | 49.78 | 1,035,078 | -0.82(-1.62%) |
Jul 28, 2014 | 48.71 | 50.67 | 48.71 | 50.60 | 669,844 | +1.89(+3.88%) |
Jul 25, 2014 | 47.21 | 49.89 | 47.21 | 48.71 | 733,507 | +1.44(+3.05%) |
Jul 24, 2014 | 47.50 | 47.71 | 47.06 | 47.27 | 210,963 | +0.03(+0.06%) |
Jul 23, 2014 | 47.58 | 47.71 | 46.93 | 47.24 | 286,254 | -0.02(-0.04%) |
Jul 22, 2014 | 46.68 | 47.72 | 46.38 | 47.26 | 452,774 | +0.69(+1.48%) |
Jul 21, 2014 | 45.56 | 46.68 | 44.99 | 46.57 | 230,712 | +0.88(+1.91%) |
Jul 18, 2014 | 45.26 | 46.04 | 44.77 | 45.70 | 456,697 | +0.30(+0.65%) |
Jul 17, 2014 | 45.83 | 46.59 | 45.25 | 45.40 | 250,528 | -0.48(-1.05%) |
Jul 16, 2014 | 45.98 | 46.72 | 45.65 | 45.88 | 178,705 | +0.09(+0.20%) |
Jul 15, 2014 | 46.50 | 46.94 | 45.77 | 45.79 | 326,214 | -0.65(-1.40%) |
Jul 14, 2014 | 46.10 | 46.58 | 45.59 | 46.44 | 404,920 | +0.66(+1.44%) |
Jul 11, 2014 | 45.23 | 45.93 | 44.82 | 45.78 | 404,943 | +0.66(+1.46%) |
Jul 10, 2014 | 44.16 | 45.37 | 43.45 | 45.12 | 362,053 | -0.03(-0.07%) |
Jul 09, 2014 | 45.07 | 45.54 | 44.11 | 45.15 | 161,326 | +0.09(+0.20%) |
Jul 08, 2014 | 44.45 | 46.56 | 44.45 | 45.06 | 359,738 | -1.15(-2.49%) |
Jul 07, 2014 | 47.24 | 47.24 | 46.10 | 46.21 | 238,087 | -1.24(-2.61%) |
Jul 03, 2014 | 47.85 | 47.45 | 47.45 | 47.45 | 210,600 | -0.40(-0.84%) |
Jul 02, 2014 | 46.25 | 47.91 | 46.02 | 47.85 | 644,280 | +1.80(+3.91%) |