Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.76 | 43.85 | 42.61 | 42.87 | 715,485 | -0.88(-2.01%) |
Sep 29, 2014 | 42.75 | 44.31 | 42.26 | 43.75 | 658,946 | +0.52(+1.20%) |
Sep 26, 2014 | 42.97 | 43.73 | 42.16 | 43.23 | 705,759 | +0.42(+0.98%) |
Sep 25, 2014 | 45.18 | 45.61 | 42.75 | 42.81 | 1,210,915 | -2.41(-5.33%) |
Sep 24, 2014 | 45.44 | 45.76 | 44.86 | 45.22 | 1,870,263 | +0.00(+0.00%) |
Sep 23, 2014 | 44.52 | 45.66 | 44.39 | 45.22 | 917,986 | -0.11(-0.24%) |
Sep 22, 2014 | 46.56 | 46.56 | 44.52 | 45.33 | 916,241 | -1.40(-3.00%) |
Sep 19, 2014 | 46.40 | 46.86 | 46.21 | 46.73 | 1,374,997 | +0.63(+1.37%) |
Sep 18, 2014 | 45.41 | 46.20 | 45.24 | 46.10 | 807,307 | +0.92(+2.04%) |
Sep 17, 2014 | 44.64 | 45.41 | 44.51 | 45.18 | 955,947 | +0.73(+1.64%) |
Sep 16, 2014 | 43.66 | 44.56 | 43.39 | 44.45 | 535,737 | +0.77(+1.76%) |
Sep 15, 2014 | 44.40 | 44.50 | 43.50 | 43.68 | 758,366 | -0.67(-1.51%) |
Sep 12, 2014 | 44.50 | 44.77 | 44.10 | 44.35 | 602,180 | -0.24(-0.54%) |
Sep 11, 2014 | 44.09 | 44.61 | 43.80 | 44.59 | 992,308 | +0.44(+1.00%) |
Sep 10, 2014 | 42.87 | 44.23 | 42.65 | 44.15 | 731,494 | +1.48(+3.47%) |
Sep 09, 2014 | 42.49 | 43.11 | 42.34 | 42.67 | 838,222 | +0.00(+0.00%) |
Sep 08, 2014 | 42.37 | 42.82 | 42.11 | 42.67 | 682,132 | +0.18(+0.42%) |
Sep 05, 2014 | 42.72 | 42.76 | 41.33 | 42.49 | 747,114 | -0.32(-0.75%) |
Sep 04, 2014 | 44.49 | 44.72 | 42.65 | 42.81 | 1,044,632 | -1.19(-2.70%) |
Sep 03, 2014 | 44.73 | 44.83 | 43.87 | 44.00 | 517,116 | -0.07(-0.16%) |
Sep 02, 2014 | 45.12 | 45.24 | 43.91 | 44.07 | 779,476 | -0.66(-1.48%) |
Aug 29, 2014 | 44.74 | 44.73 | 44.73 | 44.73 | 374,900 | +0.25(+0.56%) |
Aug 28, 2014 | 45.04 | 45.54 | 44.43 | 44.48 | 323,768 | -0.89(-1.96%) |
Aug 27, 2014 | 45.00 | 45.50 | 44.96 | 45.37 | 490,336 | +0.30(+0.67%) |
Aug 26, 2014 | 44.47 | 45.65 | 44.46 | 45.07 | 723,810 | +0.85(+1.92%) |
Aug 25, 2014 | 43.49 | 44.63 | 43.35 | 44.22 | 399,128 | +0.98(+2.27%) |
Aug 22, 2014 | 43.08 | 43.34 | 42.67 | 43.24 | 507,782 | +0.10(+0.23%) |
Aug 21, 2014 | 44.29 | 44.29 | 42.80 | 43.14 | 622,953 | -0.98(-2.22%) |
Aug 20, 2014 | 43.78 | 44.36 | 43.59 | 44.12 | 450,057 | +0.08(+0.18%) |
Aug 19, 2014 | 44.06 | 46.08 | 43.81 | 44.04 | 562,668 | +0.05(+0.11%) |
Aug 18, 2014 | 43.59 | 44.27 | 43.13 | 43.99 | 836,213 | +1.04(+2.42%) |
Aug 15, 2014 | 43.53 | 43.80 | 42.39 | 42.95 | 857,876 | -0.46(-1.06%) |
Aug 14, 2014 | 42.21 | 43.95 | 42.00 | 43.41 | 1,169,808 | +1.10(+2.60%) |
Aug 13, 2014 | 41.71 | 42.30 | 41.07 | 42.31 | 798,732 | +0.77(+1.85%) |
Aug 12, 2014 | 41.71 | 42.13 | 41.26 | 41.54 | 718,384 | -0.24(-0.57%) |
Aug 11, 2014 | 42.19 | 42.19 | 41.41 | 41.78 | 681,747 | -0.13(-0.31%) |
Aug 08, 2014 | 42.02 | 42.11 | 41.50 | 41.91 | 519,542 | +0.10(+0.24%) |
Aug 07, 2014 | 42.31 | 42.41 | 41.54 | 41.81 | 626,386 | -0.18(-0.43%) |
Aug 06, 2014 | 42.39 | 42.98 | 41.70 | 41.99 | 1,158,939 | -1.26(-2.91%) |
Aug 05, 2014 | 42.72 | 43.73 | 42.68 | 43.25 | 920,154 | +0.44(+1.03%) |
Aug 04, 2014 | 43.00 | 43.41 | 42.27 | 42.81 | 915,160 | -0.16(-0.37%) |
Aug 01, 2014 | 42.53 | 43.83 | 42.39 | 42.97 | 1,259,816 | +0.21(+0.49%) |
Jul 31, 2014 | 43.02 | 44.69 | 42.30 | 42.76 | 2,298,040 | -3.56(-7.69%) |
Jul 30, 2014 | 45.29 | 46.47 | 44.99 | 46.32 | 1,212,893 | +1.63(+3.65%) |
Jul 29, 2014 | 44.35 | 45.20 | 44.12 | 44.69 | 586,358 | +0.58(+1.31%) |
Jul 28, 2014 | 45.12 | 45.40 | 43.83 | 44.11 | 579,457 | -0.83(-1.85%) |
Jul 25, 2014 | 45.19 | 45.89 | 44.76 | 44.94 | 399,288 | -0.77(-1.68%) |
Jul 24, 2014 | 46.07 | 46.09 | 44.98 | 45.71 | 630,191 | -0.50(-1.08%) |
Jul 23, 2014 | 45.62 | 46.44 | 45.41 | 46.21 | 527,399 | +0.79(+1.74%) |
Jul 22, 2014 | 46.16 | 46.50 | 45.09 | 45.42 | 541,707 | -0.49(-1.07%) |
Jul 21, 2014 | 45.88 | 46.04 | 45.00 | 45.91 | 384,940 | -0.24(-0.52%) |
Jul 18, 2014 | 44.45 | 46.25 | 44.18 | 46.15 | 757,724 | +1.76(+3.96%) |
Jul 17, 2014 | 45.03 | 45.37 | 44.16 | 44.39 | 926,843 | -0.86(-1.90%) |
Jul 16, 2014 | 46.85 | 47.23 | 45.11 | 45.25 | 894,232 | -1.55(-3.31%) |
Jul 15, 2014 | 48.61 | 48.61 | 46.54 | 46.80 | 689,290 | -1.60(-3.31%) |
Jul 14, 2014 | 48.69 | 49.02 | 47.94 | 48.40 | 511,917 | +0.02(+0.04%) |
Jul 11, 2014 | 47.77 | 48.45 | 47.26 | 48.38 | 374,217 | +0.58(+1.21%) |
Jul 10, 2014 | 47.74 | 48.69 | 47.49 | 47.80 | 519,521 | -0.91(-1.87%) |
Jul 09, 2014 | 48.47 | 48.85 | 46.77 | 48.71 | 655,521 | +0.77(+1.61%) |
Jul 08, 2014 | 49.21 | 49.21 | 47.34 | 47.94 | 604,042 | -1.21(-2.46%) |
Jul 07, 2014 | 50.51 | 50.96 | 48.88 | 49.15 | 566,481 | -1.82(-3.57%) |
Jul 03, 2014 | 51.69 | 50.97 | 50.97 | 50.97 | 472,500 | -0.55(-1.07%) |
Jul 02, 2014 | 51.86 | 52.50 | 51.01 | 51.52 | 713,088 | -0.23(-0.44%) |