Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.50 | 46.68 | 46.27 | 46.29 | 909,862 | -0.19(-0.40%) |
Sep 29, 2014 | 46.07 | 46.54 | 45.95 | 46.48 | 1,076,816 | +0.07(+0.14%) |
Sep 26, 2014 | 45.61 | 46.87 | 45.47 | 46.41 | 2,051,236 | +1.28(+2.85%) |
Sep 25, 2014 | 45.42 | 45.58 | 45.07 | 45.13 | 1,359,117 | -0.02(-0.04%) |
Sep 24, 2014 | 44.69 | 45.20 | 44.64 | 45.15 | 1,069,460 | +0.53(+1.20%) |
Sep 23, 2014 | 45.05 | 45.17 | 44.61 | 44.61 | 780,884 | -0.17(-0.38%) |
Sep 22, 2014 | 45.07 | 45.12 | 44.61 | 44.78 | 831,143 | -0.43(-0.95%) |
Sep 19, 2014 | 45.67 | 45.90 | 45.07 | 45.21 | 1,209,740 | -0.35(-0.76%) |
Sep 18, 2014 | 45.32 | 45.66 | 45.18 | 45.56 | 980,242 | +0.25(+0.56%) |
Sep 17, 2014 | 45.09 | 45.65 | 45.09 | 45.31 | 815,691 | +0.38(+0.86%) |
Sep 16, 2014 | 45.30 | 45.30 | 44.74 | 44.92 | 1,523,721 | -0.37(-0.81%) |
Sep 15, 2014 | 45.71 | 45.75 | 44.99 | 45.29 | 1,401,680 | -0.52(-1.15%) |
Sep 12, 2014 | 45.93 | 46.40 | 45.50 | 45.81 | 1,105,923 | -0.10(-0.22%) |
Sep 11, 2014 | 45.54 | 46.02 | 45.40 | 45.92 | 801,607 | +0.12(+0.27%) |
Sep 10, 2014 | 45.99 | 46.45 | 45.69 | 45.79 | 961,969 | -0.06(-0.12%) |
Sep 09, 2014 | 46.24 | 46.29 | 45.76 | 45.85 | 1,055,761 | -0.55(-1.19%) |
Sep 08, 2014 | 46.46 | 46.56 | 46.11 | 46.40 | 404,571 | -0.09(-0.20%) |
Sep 05, 2014 | 46.20 | 46.67 | 45.83 | 46.50 | 863,285 | +0.31(+0.67%) |
Sep 04, 2014 | 45.79 | 46.22 | 45.78 | 46.19 | 1,193,805 | +0.44(+0.96%) |
Sep 03, 2014 | 45.94 | 46.03 | 45.55 | 45.75 | 925,656 | -0.10(-0.22%) |
Sep 02, 2014 | 46.02 | 46.06 | 45.38 | 45.85 | 1,104,194 | +0.01(+0.02%) |
Aug 29, 2014 | 45.47 | 45.84 | 45.84 | 45.84 | 566,212 | +0.43(+0.95%) |
Aug 28, 2014 | 45.54 | 45.64 | 45.27 | 45.41 | 472,480 | -0.35(-0.76%) |
Aug 27, 2014 | 46.21 | 46.21 | 45.67 | 45.76 | 521,385 | -0.33(-0.71%) |
Aug 26, 2014 | 45.94 | 46.32 | 45.79 | 46.09 | 784,402 | +0.18(+0.39%) |
Aug 25, 2014 | 45.98 | 46.23 | 45.53 | 45.91 | 701,883 | +0.09(+0.20%) |
Aug 22, 2014 | 45.67 | 46.06 | 45.61 | 45.81 | 782,331 | +0.14(+0.31%) |
Aug 21, 2014 | 45.42 | 45.89 | 45.26 | 45.67 | 561,660 | +0.37(+0.81%) |
Aug 20, 2014 | 45.30 | 45.39 | 44.97 | 45.31 | 431,701 | -0.07(-0.14%) |
Aug 19, 2014 | 45.15 | 45.55 | 45.05 | 45.37 | 855,209 | +0.23(+0.50%) |
Aug 18, 2014 | 45.70 | 46.39 | 44.92 | 45.15 | 1,658,879 | -0.27(-0.60%) |
Aug 15, 2014 | 44.45 | 45.48 | 44.28 | 45.42 | 2,967,008 | +1.25(+2.82%) |
Aug 14, 2014 | 43.11 | 44.20 | 43.11 | 44.17 | 1,769,572 | +1.09(+2.52%) |
Aug 13, 2014 | 43.25 | 43.25 | 43.01 | 43.09 | 1,488,039 | +0.00(+0.00%) |
Aug 12, 2014 | 43.36 | 43.56 | 42.92 | 43.09 | 824,485 | -0.33(-0.76%) |
Aug 11, 2014 | 43.59 | 43.74 | 43.29 | 43.41 | 1,053,901 | -0.08(-0.19%) |
Aug 08, 2014 | 43.30 | 43.48 | 43.05 | 43.50 | 1,017,463 | +0.20(+0.45%) |
Aug 07, 2014 | 44.20 | 44.36 | 43.20 | 43.30 | 993,161 | -0.90(-2.04%) |
Aug 06, 2014 | 43.97 | 44.29 | 43.92 | 44.20 | 1,100,221 | +0.14(+0.32%) |
Aug 05, 2014 | 44.29 | 44.40 | 43.88 | 44.06 | 1,076,364 | -0.23(-0.51%) |
Aug 04, 2014 | 44.18 | 44.47 | 44.05 | 44.29 | 1,340,212 | +0.23(+0.51%) |
Aug 01, 2014 | 43.64 | 44.36 | 43.45 | 44.06 | 2,605,024 | +0.26(+0.60%) |
Jul 31, 2014 | 44.02 | 44.18 | 43.76 | 43.80 | 2,077,280 | -0.10(-0.23%) |
Jul 30, 2014 | 44.23 | 44.55 | 43.80 | 43.90 | 1,700,562 | -0.06(-0.13%) |
Jul 29, 2014 | 43.83 | 44.32 | 43.70 | 43.96 | 1,838,933 | +0.07(+0.17%) |
Jul 28, 2014 | 44.09 | 44.23 | 43.59 | 43.88 | 1,280,561 | -0.35(-0.78%) |
Jul 25, 2014 | 43.55 | 44.30 | 43.49 | 44.23 | 1,314,063 | +0.47(+1.07%) |
Jul 24, 2014 | 43.17 | 43.85 | 42.76 | 43.76 | 2,067,325 | +0.73(+1.69%) |
Jul 23, 2014 | 42.99 | 43.18 | 42.71 | 43.03 | 1,491,467 | +0.25(+0.59%) |
Jul 22, 2014 | 43.78 | 44.02 | 42.75 | 42.78 | 2,038,902 | -0.97(-2.22%) |
Jul 21, 2014 | 44.01 | 44.30 | 43.52 | 43.75 | 1,602,107 | -0.48(-1.08%) |
Jul 18, 2014 | 44.63 | 44.65 | 43.79 | 44.23 | 4,674,426 | -0.41(-0.92%) |
Jul 17, 2014 | 45.05 | 46.04 | 44.18 | 44.64 | 10,290,129 | +0.99(+2.27%) |
Jul 16, 2014 | 51.35 | 51.43 | 42.66 | 43.65 | 8,045,369 | -7.76(-15.09%) |
Jul 15, 2014 | 50.75 | 51.54 | 50.57 | 51.41 | 1,182,179 | +0.73(+1.44%) |
Jul 14, 2014 | 51.03 | 51.38 | 50.58 | 50.68 | 452,275 | -0.11(-0.22%) |
Jul 11, 2014 | 50.56 | 50.88 | 50.16 | 50.79 | 577,143 | +0.10(+0.20%) |
Jul 10, 2014 | 50.59 | 50.97 | 50.29 | 50.69 | 435,753 | -0.47(-0.91%) |
Jul 09, 2014 | 51.14 | 51.52 | 51.06 | 51.15 | 411,531 | +0.07(+0.13%) |
Jul 08, 2014 | 51.40 | 51.51 | 51.01 | 51.09 | 388,262 | -0.56(-1.09%) |
Jul 07, 2014 | 51.60 | 51.89 | 51.44 | 51.65 | 573,811 | -0.34(-0.65%) |
Jul 03, 2014 | 51.71 | 51.99 | 51.99 | 51.99 | 285,984 | +0.51(+1.00%) |
Jul 02, 2014 | 51.84 | 51.98 | 51.04 | 51.47 | 939,115 | -0.36(-0.70%) |