Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.59 | 43.69 | 42.75 | 42.77 | 162,264 | -0.88(-2.02%) |
Sep 29, 2014 | 43.61 | 44.04 | 43.40 | 43.66 | 100,141 | -0.31(-0.71%) |
Sep 26, 2014 | 44.49 | 44.63 | 43.72 | 43.97 | 166,545 | -0.48(-1.09%) |
Sep 25, 2014 | 45.73 | 45.74 | 44.40 | 44.45 | 95,951 | -1.50(-3.26%) |
Sep 24, 2014 | 45.17 | 46.23 | 45.17 | 45.95 | 87,539 | +0.72(+1.59%) |
Sep 23, 2014 | 45.48 | 45.80 | 45.08 | 45.23 | 99,113 | -0.31(-0.68%) |
Sep 22, 2014 | 45.76 | 46.18 | 45.15 | 45.54 | 113,065 | +0.17(+0.38%) |
Sep 19, 2014 | 46.37 | 46.74 | 45.34 | 45.37 | 205,386 | -1.00(-2.15%) |
Sep 18, 2014 | 46.66 | 46.77 | 46.22 | 46.37 | 70,365 | -0.04(-0.09%) |
Sep 17, 2014 | 46.64 | 46.89 | 46.05 | 46.41 | 82,495 | -0.35(-0.74%) |
Sep 16, 2014 | 45.94 | 46.91 | 45.86 | 46.76 | 147,822 | +0.74(+1.62%) |
Sep 15, 2014 | 46.67 | 46.67 | 45.66 | 46.01 | 109,210 | -0.55(-1.17%) |
Sep 12, 2014 | 48.23 | 48.23 | 46.44 | 46.56 | 80,199 | -1.59(-3.31%) |
Sep 11, 2014 | 47.70 | 48.49 | 47.50 | 48.15 | 119,860 | +0.23(+0.49%) |
Sep 10, 2014 | 47.18 | 48.13 | 46.70 | 47.92 | 142,458 | +0.87(+1.86%) |
Sep 09, 2014 | 47.45 | 48.26 | 46.87 | 47.04 | 118,315 | -0.62(-1.31%) |
Sep 08, 2014 | 48.11 | 48.31 | 47.40 | 47.67 | 95,525 | -0.76(-1.57%) |
Sep 05, 2014 | 47.64 | 48.83 | 47.28 | 48.43 | 81,575 | +0.63(+1.32%) |
Sep 04, 2014 | 48.40 | 48.73 | 47.51 | 47.80 | 55,712 | -0.52(-1.08%) |
Sep 03, 2014 | 49.59 | 50.05 | 48.19 | 48.32 | 166,441 | -1.07(-2.17%) |
Sep 02, 2014 | 48.14 | 49.73 | 48.14 | 49.39 | 163,530 | +1.45(+3.03%) |
Aug 29, 2014 | 47.38 | 47.93 | 47.93 | 47.93 | 62,596 | +0.55(+1.15%) |
Aug 28, 2014 | 48.36 | 48.36 | 47.26 | 47.39 | 62,514 | -1.04(-2.15%) |
Aug 27, 2014 | 48.03 | 48.68 | 47.97 | 48.43 | 97,348 | +0.47(+0.97%) |
Aug 26, 2014 | 47.80 | 48.30 | 47.57 | 47.96 | 91,737 | +0.19(+0.40%) |
Aug 25, 2014 | 48.14 | 48.29 | 47.57 | 47.77 | 43,986 | -0.16(-0.34%) |
Aug 22, 2014 | 48.04 | 48.31 | 47.93 | 47.93 | 64,946 | -0.18(-0.38%) |
Aug 21, 2014 | 47.99 | 48.30 | 47.45 | 48.12 | 90,254 | +0.06(+0.13%) |
Aug 20, 2014 | 48.16 | 48.18 | 47.57 | 48.06 | 46,078 | -0.33(-0.68%) |
Aug 19, 2014 | 48.83 | 49.02 | 48.30 | 48.38 | 99,374 | -0.44(-0.90%) |
Aug 18, 2014 | 48.42 | 48.94 | 48.28 | 48.83 | 76,558 | +0.95(+1.99%) |
Aug 15, 2014 | 47.94 | 48.00 | 47.25 | 47.87 | 207,292 | +0.18(+0.38%) |
Aug 14, 2014 | 47.70 | 47.85 | 47.32 | 47.69 | 124,805 | +0.05(+0.11%) |
Aug 13, 2014 | 47.54 | 48.09 | 47.51 | 47.64 | 71,937 | +0.13(+0.27%) |
Aug 12, 2014 | 47.36 | 47.68 | 47.14 | 47.51 | 114,182 | -0.14(-0.29%) |
Aug 11, 2014 | 46.60 | 47.75 | 46.48 | 47.65 | 148,314 | +1.22(+2.63%) |
Aug 08, 2014 | 45.42 | 46.51 | 45.42 | 46.43 | 81,426 | +0.98(+2.15%) |
Aug 07, 2014 | 45.03 | 45.66 | 44.97 | 45.45 | 115,810 | +0.55(+1.23%) |
Aug 06, 2014 | 44.24 | 45.33 | 44.22 | 44.89 | 91,012 | +0.19(+0.43%) |
Aug 05, 2014 | 44.86 | 45.64 | 44.51 | 44.70 | 125,679 | -0.42(-0.92%) |
Aug 04, 2014 | 44.98 | 45.28 | 44.04 | 45.12 | 130,852 | +0.42(+0.95%) |
Aug 01, 2014 | 44.83 | 45.12 | 44.16 | 44.70 | 260,934 | -0.14(-0.31%) |
Jul 31, 2014 | 45.68 | 46.35 | 44.45 | 44.83 | 239,540 | -1.46(-3.16%) |
Jul 30, 2014 | 46.85 | 46.85 | 45.89 | 46.30 | 178,694 | -0.37(-0.80%) |
Jul 29, 2014 | 47.90 | 48.16 | 46.63 | 46.67 | 183,807 | -1.22(-2.55%) |
Jul 28, 2014 | 48.01 | 48.18 | 47.37 | 47.89 | 171,057 | -0.12(-0.25%) |
Jul 25, 2014 | 49.00 | 49.00 | 47.19 | 48.01 | 278,725 | -1.56(-3.14%) |
Jul 24, 2014 | 50.32 | 50.51 | 48.83 | 49.57 | 195,516 | -0.54(-1.07%) |
Jul 23, 2014 | 50.34 | 50.57 | 49.52 | 50.11 | 83,513 | -0.24(-0.48%) |
Jul 22, 2014 | 50.16 | 50.87 | 49.93 | 50.35 | 87,026 | +0.51(+1.03%) |
Jul 21, 2014 | 49.90 | 50.07 | 49.19 | 49.84 | 58,892 | -0.36(-0.72%) |
Jul 18, 2014 | 49.34 | 50.36 | 49.34 | 50.20 | 153,443 | +0.78(+1.58%) |
Jul 17, 2014 | 50.21 | 50.57 | 49.14 | 49.42 | 119,232 | -1.09(-2.16%) |
Jul 16, 2014 | 51.09 | 51.80 | 49.93 | 50.51 | 142,140 | -0.16(-0.32%) |
Jul 15, 2014 | 51.30 | 51.60 | 50.26 | 50.68 | 76,910 | -0.67(-1.30%) |
Jul 14, 2014 | 51.47 | 51.60 | 51.18 | 51.35 | 62,173 | +0.31(+0.61%) |
Jul 11, 2014 | 51.99 | 52.00 | 51.00 | 51.03 | 109,344 | -1.11(-2.13%) |
Jul 10, 2014 | 51.44 | 52.74 | 51.44 | 52.14 | 119,463 | -0.16(-0.31%) |
Jul 09, 2014 | 52.88 | 52.88 | 52.14 | 52.31 | 111,842 | -0.29(-0.56%) |
Jul 08, 2014 | 52.41 | 52.86 | 51.95 | 52.60 | 255,993 | +0.00(+0.00%) |
Jul 07, 2014 | 52.83 | 52.83 | 52.10 | 52.60 | 105,514 | -0.23(-0.44%) |
Jul 03, 2014 | 52.38 | 52.83 | 52.83 | 52.83 | 53,357 | +0.71(+1.36%) |
Jul 02, 2014 | 51.81 | 52.17 | 51.53 | 52.12 | 161,231 | +0.47(+0.91%) |