Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.43 | 45.75 | 44.90 | 45.72 | 220,644 | +0.34(+0.75%) |
Sep 29, 2014 | 44.96 | 45.38 | 44.85 | 45.38 | 309,664 | +0.18(+0.40%) |
Sep 26, 2014 | 44.71 | 45.22 | 44.38 | 45.20 | 233,569 | +0.55(+1.23%) |
Sep 25, 2014 | 44.88 | 45.18 | 44.38 | 44.65 | 114,838 | -0.34(-0.76%) |
Sep 24, 2014 | 44.83 | 45.12 | 44.21 | 44.99 | 178,717 | +0.19(+0.42%) |
Sep 23, 2014 | 45.21 | 45.49 | 44.78 | 44.80 | 133,040 | -0.50(-1.10%) |
Sep 22, 2014 | 45.87 | 45.87 | 45.16 | 45.30 | 127,016 | -0.66(-1.44%) |
Sep 19, 2014 | 45.73 | 46.00 | 45.55 | 45.96 | 67,694 | +0.24(+0.52%) |
Sep 18, 2014 | 45.58 | 46.02 | 45.23 | 45.72 | 111,013 | +0.24(+0.53%) |
Sep 17, 2014 | 45.28 | 45.63 | 45.10 | 45.48 | 142,533 | +0.19(+0.42%) |
Sep 16, 2014 | 44.79 | 45.51 | 44.71 | 45.29 | 208,175 | +0.48(+1.07%) |
Sep 15, 2014 | 45.11 | 45.29 | 44.44 | 44.81 | 145,447 | -0.24(-0.53%) |
Sep 12, 2014 | 45.83 | 45.98 | 44.68 | 45.05 | 138,244 | -0.83(-1.81%) |
Sep 11, 2014 | 45.85 | 46.23 | 45.42 | 45.88 | 194,490 | -0.10(-0.22%) |
Sep 10, 2014 | 46.03 | 46.08 | 45.78 | 45.98 | 107,971 | +0.00(+0.00%) |
Sep 09, 2014 | 45.99 | 46.10 | 45.79 | 45.98 | 223,347 | +0.02(+0.04%) |
Sep 08, 2014 | 45.98 | 46.00 | 45.74 | 45.96 | 104,432 | +0.05(+0.11%) |
Sep 05, 2014 | 45.72 | 46.18 | 45.54 | 45.91 | 121,914 | +0.20(+0.44%) |
Sep 04, 2014 | 46.00 | 46.25 | 45.58 | 45.71 | 194,995 | -0.29(-0.63%) |
Sep 03, 2014 | 46.15 | 46.40 | 45.94 | 46.00 | 197,265 | +0.03(+0.07%) |
Sep 02, 2014 | 46.29 | 46.40 | 45.93 | 45.97 | 198,255 | -0.25(-0.54%) |
Aug 29, 2014 | 45.85 | 46.22 | 46.22 | 46.22 | 128,500 | +0.43(+0.94%) |
Aug 28, 2014 | 45.60 | 45.83 | 45.60 | 45.79 | 287,927 | +0.04(+0.09%) |
Aug 27, 2014 | 45.56 | 45.78 | 45.52 | 45.75 | 151,005 | +0.23(+0.51%) |
Aug 26, 2014 | 45.43 | 45.63 | 45.41 | 45.52 | 80,173 | +0.18(+0.40%) |
Aug 25, 2014 | 45.19 | 45.42 | 44.89 | 45.34 | 144,081 | +0.27(+0.60%) |
Aug 22, 2014 | 45.26 | 45.60 | 44.96 | 45.07 | 127,803 | -0.20(-0.44%) |
Aug 21, 2014 | 45.40 | 45.40 | 45.11 | 45.27 | 98,781 | -0.08(-0.18%) |
Aug 20, 2014 | 45.11 | 45.48 | 44.91 | 45.35 | 167,219 | +0.27(+0.61%) |
Aug 19, 2014 | 45.00 | 45.25 | 44.62 | 45.08 | 128,479 | +0.11(+0.24%) |
Aug 18, 2014 | 44.92 | 45.03 | 44.75 | 44.97 | 172,773 | +0.04(+0.09%) |
Aug 15, 2014 | 44.70 | 44.99 | 44.55 | 44.93 | 180,366 | +0.41(+0.92%) |
Aug 14, 2014 | 44.17 | 44.69 | 44.17 | 44.52 | 408,041 | +0.30(+0.68%) |
Aug 13, 2014 | 43.90 | 44.46 | 43.59 | 44.22 | 659,313 | +0.44(+1.01%) |
Aug 12, 2014 | 43.97 | 44.09 | 43.33 | 43.78 | 332,793 | -0.27(-0.61%) |
Aug 11, 2014 | 42.94 | 44.57 | 42.94 | 44.05 | 148,233 | +1.76(+4.16%) |
Aug 08, 2014 | 42.27 | 42.38 | 41.85 | 42.29 | 193,932 | +0.10(+0.24%) |
Aug 07, 2014 | 42.15 | 42.56 | 41.98 | 42.19 | 217,131 | +0.15(+0.36%) |
Aug 06, 2014 | 42.01 | 42.39 | 41.91 | 42.04 | 161,341 | -0.17(-0.40%) |
Aug 05, 2014 | 42.88 | 42.93 | 42.14 | 42.21 | 197,693 | -0.84(-1.95%) |
Aug 04, 2014 | 42.22 | 43.05 | 41.94 | 43.05 | 222,999 | +0.93(+2.21%) |
Aug 01, 2014 | 42.42 | 42.49 | 41.40 | 42.12 | 669,218 | -0.39(-0.92%) |
Jul 31, 2014 | 43.21 | 43.41 | 42.45 | 42.51 | 243,701 | -0.78(-1.80%) |
Jul 30, 2014 | 43.95 | 43.99 | 43.13 | 43.29 | 347,243 | -0.57(-1.30%) |
Jul 29, 2014 | 43.99 | 44.31 | 43.75 | 43.86 | 208,062 | -0.14(-0.32%) |
Jul 28, 2014 | 44.06 | 44.20 | 43.77 | 44.00 | 172,756 | -0.03(-0.07%) |
Jul 25, 2014 | 44.10 | 44.19 | 43.84 | 44.03 | 289,153 | -0.10(-0.23%) |
Jul 24, 2014 | 44.53 | 44.58 | 44.08 | 44.13 | 283,450 | -0.26(-0.59%) |
Jul 23, 2014 | 44.36 | 44.80 | 44.20 | 44.39 | 177,887 | +0.14(+0.32%) |
Jul 22, 2014 | 44.16 | 44.40 | 44.10 | 44.25 | 242,373 | +0.22(+0.50%) |
Jul 21, 2014 | 43.90 | 44.13 | 43.73 | 44.03 | 155,061 | +0.11(+0.25%) |
Jul 18, 2014 | 43.88 | 44.25 | 43.81 | 43.92 | 327,718 | +0.07(+0.16%) |
Jul 17, 2014 | 43.77 | 44.08 | 43.58 | 43.85 | 1,400,688 | -0.02(-0.05%) |
Jul 16, 2014 | 43.61 | 43.87 | 43.36 | 43.87 | 436,376 | +0.36(+0.83%) |
Jul 15, 2014 | 43.45 | 43.54 | 43.21 | 43.51 | 226,584 | +0.14(+0.32%) |
Jul 14, 2014 | 43.54 | 43.89 | 43.29 | 43.37 | 247,518 | -0.07(-0.16%) |
Jul 11, 2014 | 43.29 | 43.45 | 43.10 | 43.44 | 116,841 | +0.20(+0.46%) |
Jul 10, 2014 | 43.36 | 43.50 | 42.89 | 43.24 | 421,362 | -0.65(-1.48%) |
Jul 09, 2014 | 43.38 | 43.89 | 43.21 | 43.89 | 259,846 | +0.63(+1.46%) |
Jul 08, 2014 | 43.48 | 43.59 | 43.15 | 43.26 | 131,735 | -0.18(-0.41%) |
Jul 07, 2014 | 44.13 | 44.35 | 43.33 | 43.44 | 280,898 | -0.69(-1.56%) |
Jul 03, 2014 | 44.65 | 44.13 | 44.13 | 44.13 | 93,600 | -0.37(-0.83%) |
Jul 02, 2014 | 44.89 | 45.05 | 44.45 | 44.50 | 179,346 | -0.32(-0.71%) |