Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.70 | 51.23 | 49.73 | 49.73 | 510,072 | -0.95(-1.87%) |
Sep 29, 2014 | 49.42 | 50.77 | 49.03 | 50.68 | 561,531 | +0.70(+1.40%) |
Sep 26, 2014 | 50.25 | 50.64 | 49.86 | 49.98 | 531,324 | +0.09(+0.18%) |
Sep 25, 2014 | 51.19 | 51.19 | 49.73 | 49.89 | 452,271 | -1.38(-2.69%) |
Sep 24, 2014 | 50.28 | 51.61 | 50.25 | 51.27 | 519,459 | +0.94(+1.87%) |
Sep 23, 2014 | 50.55 | 51.45 | 50.20 | 50.33 | 531,322 | -0.59(-1.16%) |
Sep 22, 2014 | 52.19 | 52.47 | 50.57 | 50.92 | 462,752 | -1.42(-2.71%) |
Sep 19, 2014 | 54.34 | 54.50 | 52.09 | 52.34 | 642,954 | -1.69(-3.13%) |
Sep 18, 2014 | 52.56 | 54.14 | 52.40 | 54.03 | 654,977 | +1.54(+2.93%) |
Sep 17, 2014 | 52.02 | 52.97 | 52.02 | 52.49 | 399,906 | +0.55(+1.06%) |
Sep 16, 2014 | 51.01 | 52.19 | 49.65 | 51.94 | 1,279,716 | +0.46(+0.89%) |
Sep 15, 2014 | 52.62 | 52.68 | 51.39 | 51.48 | 463,301 | -1.16(-2.20%) |
Sep 12, 2014 | 53.50 | 53.68 | 52.49 | 52.64 | 620,341 | -0.79(-1.48%) |
Sep 11, 2014 | 52.22 | 53.61 | 51.98 | 53.43 | 493,948 | +0.78(+1.48%) |
Sep 10, 2014 | 53.39 | 53.73 | 50.56 | 52.65 | 1,119,856 | -0.85(-1.59%) |
Sep 09, 2014 | 54.52 | 54.91 | 53.41 | 53.50 | 632,079 | -0.58(-1.07%) |
Sep 08, 2014 | 54.06 | 55.08 | 53.89 | 54.08 | 801,228 | -0.01(-0.02%) |
Sep 05, 2014 | 54.99 | 55.23 | 53.90 | 54.09 | 936,646 | -1.03(-1.87%) |
Sep 04, 2014 | 55.53 | 56.09 | 55.08 | 55.12 | 376,184 | -0.44(-0.79%) |
Sep 03, 2014 | 56.33 | 56.33 | 55.11 | 55.56 | 546,892 | -0.44(-0.79%) |
Sep 02, 2014 | 56.42 | 56.48 | 55.74 | 56.00 | 577,326 | -0.18(-0.32%) |
Aug 29, 2014 | 55.92 | 56.18 | 56.18 | 56.18 | 506,900 | +0.85(+1.54%) |
Aug 28, 2014 | 54.21 | 55.60 | 53.95 | 55.33 | 756,309 | +0.68(+1.24%) |
Aug 27, 2014 | 55.65 | 55.89 | 54.44 | 54.65 | 609,591 | -0.93(-1.67%) |
Aug 26, 2014 | 55.54 | 55.94 | 54.93 | 55.58 | 617,003 | +0.28(+0.51%) |
Aug 25, 2014 | 56.12 | 56.35 | 54.78 | 55.30 | 924,611 | -0.31(-0.56%) |
Aug 22, 2014 | 55.00 | 56.32 | 54.73 | 55.61 | 940,946 | +0.74(+1.35%) |
Aug 21, 2014 | 55.01 | 55.29 | 54.08 | 54.87 | 776,360 | -0.14(-0.25%) |
Aug 20, 2014 | 55.07 | 55.78 | 54.12 | 55.01 | 1,163,680 | +0.20(+0.36%) |
Aug 19, 2014 | 52.78 | 55.14 | 52.60 | 54.81 | 2,216,953 | +2.26(+4.30%) |
Aug 18, 2014 | 52.47 | 52.51 | 51.87 | 52.55 | 639,754 | +0.83(+1.60%) |
Aug 15, 2014 | 51.37 | 52.30 | 51.12 | 51.72 | 832,395 | +0.89(+1.75%) |
Aug 14, 2014 | 50.73 | 51.97 | 50.49 | 50.83 | 1,172,803 | -0.12(-0.24%) |
Aug 13, 2014 | 49.93 | 51.02 | 49.71 | 50.95 | 649,257 | +1.24(+2.49%) |
Aug 12, 2014 | 49.63 | 50.78 | 49.05 | 49.71 | 528,293 | -0.01(-0.02%) |
Aug 11, 2014 | 48.90 | 50.10 | 48.79 | 49.72 | 629,721 | +1.04(+2.14%) |
Aug 08, 2014 | 48.00 | 49.09 | 47.84 | 48.68 | 449,113 | +0.76(+1.59%) |
Aug 07, 2014 | 48.35 | 48.93 | 47.68 | 47.92 | 551,202 | -0.24(-0.50%) |
Aug 06, 2014 | 48.03 | 48.79 | 47.93 | 48.16 | 636,661 | -0.47(-0.97%) |
Aug 05, 2014 | 47.34 | 49.42 | 47.34 | 48.63 | 1,208,164 | +0.89(+1.86%) |
Aug 04, 2014 | 47.16 | 47.92 | 46.91 | 47.74 | 1,022,054 | +0.69(+1.47%) |
Aug 01, 2014 | 45.43 | 47.45 | 45.26 | 47.05 | 1,455,824 | +0.40(+0.86%) |
Jul 31, 2014 | 47.57 | 47.73 | 45.50 | 46.65 | 1,921,288 | -1.15(-2.41%) |
Jul 30, 2014 | 46.49 | 47.89 | 45.93 | 47.80 | 1,415,763 | +1.57(+3.40%) |
Jul 29, 2014 | 46.47 | 46.50 | 45.68 | 46.23 | 751,708 | +0.46(+1.01%) |
Jul 28, 2014 | 44.54 | 46.52 | 43.80 | 45.77 | 1,306,022 | +1.49(+3.36%) |
Jul 25, 2014 | 46.72 | 46.93 | 44.10 | 44.28 | 1,351,837 | -2.66(-5.67%) |
Jul 24, 2014 | 46.20 | 47.35 | 46.07 | 46.94 | 760,574 | +0.88(+1.91%) |
Jul 23, 2014 | 49.18 | 49.18 | 46.02 | 46.06 | 1,030,824 | -3.31(-6.70%) |
Jul 22, 2014 | 47.92 | 50.11 | 47.61 | 49.37 | 1,025,574 | +1.87(+3.94%) |
Jul 21, 2014 | 46.97 | 47.90 | 46.83 | 47.50 | 487,420 | +0.36(+0.76%) |
Jul 18, 2014 | 46.36 | 47.40 | 46.36 | 47.14 | 497,448 | +0.80(+1.73%) |
Jul 17, 2014 | 47.51 | 47.76 | 46.14 | 46.34 | 669,037 | -1.57(-3.28%) |
Jul 16, 2014 | 48.01 | 48.33 | 47.30 | 47.91 | 411,281 | +0.37(+0.78%) |
Jul 15, 2014 | 47.93 | 48.36 | 47.17 | 47.54 | 582,524 | -0.51(-1.06%) |
Jul 14, 2014 | 48.47 | 48.65 | 47.54 | 48.05 | 396,683 | -0.02(-0.04%) |
Jul 11, 2014 | 47.49 | 48.48 | 47.42 | 48.07 | 704,694 | +0.61(+1.29%) |
Jul 10, 2014 | 47.23 | 48.09 | 46.20 | 47.46 | 1,279,115 | -1.12(-2.31%) |
Jul 09, 2014 | 48.55 | 48.98 | 48.01 | 48.58 | 717,657 | +0.82(+1.72%) |
Jul 08, 2014 | 48.77 | 48.77 | 47.22 | 47.76 | 682,092 | -1.12(-2.29%) |
Jul 07, 2014 | 49.57 | 49.81 | 48.57 | 48.88 | 525,259 | -1.01(-2.02%) |
Jul 03, 2014 | 49.53 | 49.89 | 49.89 | 49.89 | 264,300 | +0.70(+1.42%) |
Jul 02, 2014 | 49.93 | 50.03 | 49.06 | 49.19 | 414,558 | -0.72(-1.44%) |