Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.25 | 51.67 | 49.92 | 51.59 | 42,757 | +1.17(+2.31%) |
Sep 29, 2014 | 49.60 | 50.42 | 49.09 | 50.42 | 30,643 | +0.28(+0.57%) |
Sep 26, 2014 | 50.57 | 50.79 | 50.04 | 50.13 | 21,777 | -0.13(-0.26%) |
Sep 25, 2014 | 50.84 | 50.84 | 49.99 | 50.26 | 17,050 | -0.76(-1.49%) |
Sep 24, 2014 | 51.01 | 51.32 | 50.89 | 51.02 | 11,467 | +0.16(+0.32%) |
Sep 23, 2014 | 51.09 | 51.68 | 50.74 | 50.86 | 35,326 | +0.00(+0.00%) |
Sep 22, 2014 | 51.38 | 51.40 | 50.70 | 50.86 | 16,638 | -0.18(-0.36%) |
Sep 19, 2014 | 51.18 | 52.46 | 51.04 | 51.04 | 60,341 | +0.06(+0.12%) |
Sep 18, 2014 | 51.62 | 51.62 | 50.57 | 50.98 | 18,663 | -0.53(-1.02%) |
Sep 17, 2014 | 51.76 | 52.05 | 51.40 | 51.51 | 44,001 | -0.01(-0.02%) |
Sep 16, 2014 | 52.22 | 52.92 | 51.39 | 51.52 | 14,372 | -0.46(-0.88%) |
Sep 15, 2014 | 51.99 | 52.02 | 51.77 | 51.97 | 7,722 | +0.27(+0.52%) |
Sep 12, 2014 | 51.68 | 52.10 | 52.03 | 51.71 | 7,961 | -0.32(-0.61%) |
Sep 11, 2014 | 52.45 | 52.45 | 51.85 | 52.03 | 7,425 | -0.22(-0.41%) |
Sep 10, 2014 | 52.02 | 52.54 | 51.78 | 52.24 | 13,247 | +0.01(+0.02%) |
Sep 09, 2014 | 52.35 | 52.50 | 51.97 | 52.23 | 10,839 | -0.29(-0.56%) |
Sep 08, 2014 | 52.82 | 52.89 | 52.48 | 52.53 | 16,939 | -0.35(-0.67%) |
Sep 05, 2014 | 52.21 | 53.26 | 52.21 | 52.88 | 21,017 | +0.69(+1.32%) |
Sep 04, 2014 | 50.49 | 53.05 | 50.49 | 52.19 | 69,717 | +1.92(+3.81%) |
Sep 03, 2014 | 50.50 | 50.50 | 49.80 | 50.27 | 5,375 | +0.02(+0.03%) |
Sep 02, 2014 | 49.09 | 50.26 | 48.55 | 50.26 | 58,495 | +1.13(+2.30%) |
Aug 29, 2014 | 49.27 | 49.12 | 49.12 | 49.12 | 26,751 | -0.17(-0.35%) |
Aug 28, 2014 | 50.50 | 50.50 | 49.28 | 49.30 | 29,629 | -1.39(-2.74%) |
Aug 27, 2014 | 50.87 | 50.95 | 50.21 | 50.69 | 11,365 | +0.10(+0.20%) |
Aug 26, 2014 | 50.56 | 51.20 | 50.39 | 50.58 | 17,770 | +0.20(+0.39%) |
Aug 25, 2014 | 50.08 | 50.39 | 49.83 | 50.39 | 8,731 | +0.62(+1.25%) |
Aug 22, 2014 | 50.45 | 50.45 | 49.58 | 49.76 | 18,570 | -0.15(-0.29%) |
Aug 21, 2014 | 49.73 | 50.18 | 49.23 | 49.91 | 21,850 | +0.40(+0.80%) |
Aug 20, 2014 | 49.56 | 49.78 | 49.48 | 49.51 | 4,147 | -0.25(-0.50%) |
Aug 19, 2014 | 49.49 | 49.76 | 49.32 | 49.76 | 9,812 | -0.05(-0.10%) |
Aug 18, 2014 | 50.13 | 50.13 | 49.24 | 49.82 | 23,200 | +0.06(+0.12%) |
Aug 15, 2014 | 50.11 | 50.13 | 49.65 | 49.75 | 28,802 | +0.31(+0.63%) |
Aug 14, 2014 | 49.21 | 49.90 | 48.92 | 49.44 | 18,013 | +0.31(+0.63%) |
Aug 13, 2014 | 48.27 | 49.13 | 48.27 | 49.13 | 48,406 | +0.86(+1.79%) |
Aug 12, 2014 | 46.94 | 48.27 | 46.94 | 48.27 | 23,108 | +1.10(+2.32%) |
Aug 11, 2014 | 47.64 | 47.70 | 46.41 | 47.17 | 13,725 | +0.78(+1.68%) |
Aug 08, 2014 | 46.41 | 46.41 | 45.90 | 46.40 | 16,906 | +0.49(+1.07%) |
Aug 07, 2014 | 46.61 | 46.63 | 45.86 | 45.90 | 26,502 | -0.64(-1.37%) |
Aug 06, 2014 | 46.71 | 46.93 | 46.52 | 46.54 | 10,082 | -0.39(-0.83%) |
Aug 05, 2014 | 47.11 | 47.15 | 46.73 | 46.93 | 13,638 | -0.26(-0.55%) |
Aug 04, 2014 | 46.96 | 47.32 | 46.78 | 47.19 | 15,455 | +0.38(+0.81%) |
Aug 01, 2014 | 45.65 | 47.05 | 45.65 | 46.81 | 9,642 | +0.92(+2.01%) |
Jul 31, 2014 | 46.99 | 46.99 | 45.77 | 45.89 | 27,533 | -1.04(-2.23%) |
Jul 30, 2014 | 46.84 | 47.25 | 46.40 | 46.93 | 22,676 | -0.03(-0.07%) |
Jul 29, 2014 | 46.63 | 47.33 | 46.63 | 46.97 | 17,628 | +0.15(+0.31%) |
Jul 28, 2014 | 47.71 | 47.71 | 46.72 | 46.82 | 17,002 | -0.78(-1.63%) |
Jul 25, 2014 | 48.16 | 48.43 | 46.92 | 47.60 | 60,980 | -1.06(-2.18%) |
Jul 24, 2014 | 47.44 | 49.61 | 47.26 | 48.66 | 59,242 | +0.91(+1.90%) |
Jul 23, 2014 | 47.10 | 47.75 | 46.46 | 47.75 | 40,488 | +0.62(+1.32%) |
Jul 22, 2014 | 46.80 | 47.19 | 46.78 | 47.13 | 15,026 | +0.45(+0.96%) |
Jul 21, 2014 | 46.84 | 47.01 | 46.56 | 46.68 | 22,254 | -0.18(-0.39%) |
Jul 18, 2014 | 46.77 | 47.06 | 46.33 | 46.86 | 15,529 | +0.36(+0.78%) |
Jul 17, 2014 | 46.58 | 46.86 | 46.33 | 46.50 | 26,299 | +0.04(+0.09%) |
Jul 16, 2014 | 46.83 | 46.83 | 46.39 | 46.46 | 16,069 | -0.11(-0.24%) |
Jul 15, 2014 | 46.27 | 46.75 | 46.21 | 46.57 | 35,938 | +0.23(+0.50%) |
Jul 14, 2014 | 46.28 | 46.63 | 46.20 | 46.34 | 12,574 | +0.02(+0.04%) |
Jul 11, 2014 | 46.36 | 46.63 | 46.12 | 46.32 | 22,425 | -0.15(-0.32%) |
Jul 10, 2014 | 46.13 | 46.72 | 45.90 | 46.46 | 9,485 | -0.24(-0.52%) |
Jul 09, 2014 | 46.34 | 46.77 | 46.07 | 46.71 | 21,242 | +0.31(+0.67%) |
Jul 08, 2014 | 46.28 | 46.40 | 46.07 | 46.40 | 30,287 | +0.13(+0.28%) |
Jul 07, 2014 | 46.04 | 46.35 | 46.04 | 46.27 | 4,147 | +0.50(+1.09%) |
Jul 03, 2014 | 46.27 | 45.77 | 45.77 | 45.77 | 18,066 | -0.41(-0.90%) |
Jul 02, 2014 | 46.33 | 46.33 | 46.07 | 46.18 | 10,613 | -0.09(-0.19%) |