Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.84 | 47.01 | 46.62 | 46.68 | 505,871 | -0.15(-0.32%) |
Sep 29, 2014 | 46.54 | 46.91 | 46.46 | 46.83 | 3,647,698 | -0.12(-0.27%) |
Sep 26, 2014 | 46.63 | 47.03 | 46.56 | 46.96 | 147,021 | +0.38(+0.81%) |
Sep 25, 2014 | 47.15 | 47.15 | 46.55 | 46.58 | 210,342 | -0.69(-1.46%) |
Sep 24, 2014 | 47.01 | 47.31 | 46.85 | 47.27 | 191,655 | +0.21(+0.44%) |
Sep 23, 2014 | 47.33 | 47.36 | 47.06 | 47.06 | 203,113 | -0.39(-0.82%) |
Sep 22, 2014 | 47.92 | 47.92 | 47.41 | 47.45 | 145,372 | -0.55(-1.15%) |
Sep 19, 2014 | 48.33 | 48.33 | 47.90 | 48.00 | 184,296 | -0.15(-0.31%) |
Sep 18, 2014 | 48.04 | 48.18 | 48.01 | 48.15 | 526,021 | +0.23(+0.48%) |
Sep 17, 2014 | 47.84 | 48.09 | 47.79 | 47.91 | 158,751 | +0.21(+0.43%) |
Sep 16, 2014 | 47.45 | 47.84 | 47.37 | 47.71 | 471,844 | +0.17(+0.35%) |
Sep 15, 2014 | 47.62 | 47.64 | 47.42 | 47.54 | 109,377 | -0.12(-0.25%) |
Sep 12, 2014 | 47.85 | 47.85 | 47.53 | 47.66 | 132,291 | -0.20(-0.41%) |
Sep 11, 2014 | 47.60 | 47.88 | 47.59 | 47.86 | 74,164 | +0.09(+0.18%) |
Sep 10, 2014 | 47.73 | 47.84 | 47.55 | 47.77 | 90,133 | +0.06(+0.13%) |
Sep 09, 2014 | 47.96 | 47.97 | 47.67 | 47.71 | 263,217 | -0.25(-0.52%) |
Sep 08, 2014 | 47.99 | 48.12 | 47.91 | 47.96 | 184,845 | -0.06(-0.13%) |
Sep 05, 2014 | 47.83 | 48.03 | 47.67 | 48.03 | 64,802 | +0.16(+0.34%) |
Sep 04, 2014 | 47.97 | 48.23 | 47.83 | 47.86 | 327,916 | -0.00(-0.01%) |
Sep 03, 2014 | 48.05 | 48.09 | 47.82 | 47.87 | 201,612 | -0.03(-0.07%) |
Sep 02, 2014 | 47.84 | 48.08 | 47.73 | 47.90 | 8,455,096 | +0.12(+0.26%) |
Aug 29, 2014 | 47.83 | 47.78 | 47.78 | 47.78 | 66,590 | +0.04(+0.08%) |
Aug 28, 2014 | 47.68 | 47.78 | 47.55 | 47.74 | 125,749 | -0.11(-0.23%) |
Aug 27, 2014 | 47.93 | 47.98 | 47.76 | 47.85 | 132,464 | -0.06(-0.13%) |
Aug 26, 2014 | 48.03 | 48.07 | 47.90 | 47.91 | 167,334 | -0.05(-0.11%) |
Aug 25, 2014 | 47.98 | 48.08 | 47.91 | 47.96 | 200,822 | +0.15(+0.31%) |
Aug 22, 2014 | 47.92 | 47.96 | 47.71 | 47.81 | 108,045 | -0.17(-0.36%) |
Aug 21, 2014 | 47.96 | 48.04 | 47.81 | 47.98 | 133,206 | +0.08(+0.16%) |
Aug 20, 2014 | 47.56 | 47.96 | 47.56 | 47.91 | 702,179 | +0.32(+0.68%) |
Aug 19, 2014 | 47.54 | 47.63 | 47.52 | 47.58 | 213,639 | +0.11(+0.22%) |
Aug 18, 2014 | 47.07 | 47.48 | 47.07 | 47.48 | 12,081,681 | +0.69(+1.47%) |
Aug 15, 2014 | 47.03 | 47.07 | 46.51 | 46.79 | 675,142 | -0.06(-0.13%) |
Aug 14, 2014 | 46.74 | 46.85 | 46.73 | 46.85 | 244,049 | +0.19(+0.41%) |
Aug 13, 2014 | 46.43 | 46.71 | 46.43 | 46.66 | 148,652 | +0.40(+0.87%) |
Aug 12, 2014 | 46.33 | 46.52 | 46.18 | 46.26 | 204,748 | -0.14(-0.30%) |
Aug 11, 2014 | 46.37 | 46.62 | 46.37 | 46.39 | 100,954 | +0.21(+0.46%) |
Aug 08, 2014 | 45.66 | 46.08 | 45.57 | 46.18 | 145,223 | +0.60(+1.33%) |
Aug 07, 2014 | 45.81 | 45.96 | 45.49 | 45.58 | 539,710 | -0.03(-0.06%) |
Aug 06, 2014 | 45.41 | 45.80 | 45.41 | 45.60 | 1,544,240 | -0.13(-0.29%) |
Aug 05, 2014 | 45.76 | 46.16 | 45.59 | 45.74 | 469,983 | -0.26(-0.56%) |
Aug 04, 2014 | 45.89 | 46.05 | 45.58 | 46.00 | 240,933 | +0.18(+0.40%) |
Aug 01, 2014 | 45.72 | 45.99 | 45.48 | 45.81 | 300,274 | +0.01(+0.02%) |
Jul 31, 2014 | 46.47 | 46.47 | 45.80 | 45.80 | 346,130 | -0.95(-2.03%) |
Jul 30, 2014 | 46.86 | 46.92 | 46.52 | 46.75 | 344,573 | +0.06(+0.14%) |
Jul 29, 2014 | 47.13 | 47.24 | 46.69 | 46.69 | 349,624 | -0.45(-0.95%) |
Jul 28, 2014 | 47.37 | 47.40 | 46.91 | 47.14 | 17,806,340 | -0.27(-0.56%) |
Jul 25, 2014 | 47.54 | 47.57 | 47.34 | 47.40 | 173,499 | -0.20(-0.42%) |
Jul 24, 2014 | 47.74 | 47.75 | 47.56 | 47.60 | 119,567 | -0.11(-0.23%) |
Jul 23, 2014 | 47.92 | 47.94 | 47.70 | 47.71 | 135,165 | -0.22(-0.46%) |
Jul 22, 2014 | 47.81 | 48.02 | 47.81 | 47.93 | 798,130 | +0.26(+0.55%) |
Jul 21, 2014 | 47.66 | 47.77 | 47.38 | 47.67 | 10,363,130 | -0.08(-0.16%) |
Jul 18, 2014 | 47.50 | 47.75 | 47.43 | 47.75 | 72,201 | +0.43(+0.91%) |
Jul 17, 2014 | 47.82 | 47.88 | 47.29 | 47.32 | 259,268 | -0.66(-1.37%) |
Jul 16, 2014 | 47.97 | 48.06 | 47.78 | 47.98 | 271,913 | +0.18(+0.38%) |
Jul 15, 2014 | 47.92 | 48.06 | 47.63 | 47.80 | 490,835 | -0.03(-0.07%) |
Jul 14, 2014 | 47.79 | 47.99 | 47.79 | 47.83 | 657,354 | +0.27(+0.57%) |
Jul 11, 2014 | 47.41 | 47.60 | 47.25 | 47.56 | 276,310 | +0.20(+0.43%) |
Jul 10, 2014 | 47.13 | 47.54 | 47.12 | 47.36 | 647,480 | -0.31(-0.65%) |
Jul 09, 2014 | 47.79 | 47.83 | 47.57 | 47.67 | 426,945 | +0.03(+0.06%) |
Jul 08, 2014 | 47.87 | 47.93 | 47.53 | 47.64 | 2,381,236 | -0.34(-0.70%) |
Jul 07, 2014 | 48.28 | 48.28 | 47.90 | 47.97 | 10,974,873 | -0.35(-0.72%) |
Jul 03, 2014 | 48.11 | 48.32 | 48.32 | 48.32 | 160,944 | +0.37(+0.78%) |
Jul 02, 2014 | 48.05 | 48.16 | 47.92 | 47.95 | 424,299 | -0.13(-0.28%) |