Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.38 | 47.38 | 47.19 | 47.19 | 647 | +0.09(+0.20%) |
Sep 29, 2014 | 47.10 | 47.10 | 47.10 | 47.10 | 428 | -0.04(-0.08%) |
Sep 26, 2014 | 46.83 | 47.14 | 46.81 | 47.14 | 1,584 | +0.27(+0.58%) |
Sep 25, 2014 | 47.31 | 47.31 | 46.78 | 46.87 | 1,555 | -0.73(-1.52%) |
Sep 24, 2014 | 47.26 | 47.59 | 47.26 | 47.59 | 993 | +0.40(+0.85%) |
Sep 23, 2014 | 47.47 | 47.50 | 47.12 | 47.19 | 1,747 | -0.38(-0.80%) |
Sep 22, 2014 | 48.00 | 48.00 | 47.54 | 47.57 | 3,088 | -0.40(-0.83%) |
Sep 19, 2014 | 47.96 | 48.32 | 47.93 | 47.97 | 1,096 | -0.14(-0.29%) |
Sep 18, 2014 | 48.03 | 48.11 | 48.02 | 48.11 | 1,083 | +0.18(+0.37%) |
Sep 17, 2014 | 47.91 | 47.94 | 47.91 | 47.93 | 953 | -0.10(-0.20%) |
Sep 16, 2014 | 48.03 | 48.03 | 48.03 | 48.03 | 343 | +0.20(+0.42%) |
Sep 15, 2014 | 47.83 | 47.83 | 47.83 | 47.83 | 180 | +0.00(+0.00%) |
Sep 12, 2014 | 47.83 | 47.83 | 47.83 | 47.83 | 186 | +0.00(+0.00%) |
Sep 11, 2014 | 47.83 | 47.83 | 47.83 | 47.83 | 980 | +0.12(+0.25%) |
Sep 10, 2014 | 47.68 | 47.71 | 47.68 | 47.71 | 1,045 | +0.34(+0.72%) |
Sep 09, 2014 | 47.52 | 47.53 | 47.36 | 47.37 | 4,189 | -0.30(-0.63%) |
Sep 08, 2014 | 47.67 | 47.67 | 47.67 | 47.67 | 104 | +0.09(+0.19%) |
Sep 05, 2014 | 47.31 | 47.58 | 47.31 | 47.58 | 928 | +0.20(+0.42%) |
Sep 04, 2014 | 47.74 | 47.74 | 47.38 | 47.38 | 700 | -0.26(-0.55%) |
Sep 03, 2014 | 48.48 | 48.48 | 47.59 | 47.64 | 1,523 | -0.06(-0.13%) |
Sep 02, 2014 | 47.56 | 47.70 | 47.56 | 47.70 | 3,018 | +0.34(+0.72%) |
Aug 29, 2014 | 47.41 | 47.36 | 47.36 | 47.36 | 700 | +0.04(+0.08%) |
Aug 28, 2014 | 47.32 | 47.32 | 47.32 | 47.32 | 168 | +0.08(+0.17%) |
Aug 27, 2014 | 47.21 | 47.26 | 47.21 | 47.24 | 1,512 | -0.09(-0.19%) |
Aug 26, 2014 | 47.34 | 47.34 | 47.29 | 47.33 | 1,020 | +0.18(+0.38%) |
Aug 25, 2014 | 47.21 | 47.12 | 47.12 | 47.15 | 2,300 | +0.03(+0.07%) |
Aug 22, 2014 | 46.73 | 47.19 | 46.92 | 47.12 | 2,184 | +0.20(+0.42%) |
Aug 21, 2014 | 46.93 | 47.04 | 46.92 | 46.92 | 953 | -0.13(-0.28%) |
Aug 20, 2014 | 47.01 | 47.05 | 46.95 | 47.05 | 2,018 | +0.14(+0.29%) |
Aug 19, 2014 | 46.76 | 46.95 | 46.76 | 46.91 | 1,375 | +0.15(+0.32%) |
Aug 18, 2014 | 46.76 | 46.76 | 46.76 | 46.76 | 289 | +0.55(+1.20%) |
Aug 15, 2014 | 46.79 | 46.79 | 46.21 | 46.21 | 1,046 | +0.65(+1.43%) |
Aug 14, 2014 | 45.56 | 45.56 | 45.56 | 45.56 | 58 | -0.00(-0.01%) |
Aug 13, 2014 | 45.44 | 45.55 | 45.44 | 45.56 | 1,113 | +0.25(+0.56%) |
Aug 12, 2014 | 45.42 | 45.42 | 45.28 | 45.31 | 1,098 | -0.09(-0.19%) |
Aug 11, 2014 | 45.41 | 45.46 | 45.40 | 45.40 | 1,058 | +0.53(+1.18%) |
Aug 08, 2014 | 44.42 | 44.86 | 44.42 | 44.87 | 771 | +0.23(+0.52%) |
Aug 07, 2014 | 44.64 | 44.64 | 44.64 | 44.64 | 208 | +0.05(+0.10%) |
Aug 06, 2014 | 44.48 | 44.62 | 44.48 | 44.59 | 1,331 | +0.41(+0.92%) |
Aug 05, 2014 | 44.50 | 44.51 | 44.19 | 44.19 | 485 | -0.11(-0.25%) |
Aug 04, 2014 | 44.37 | 44.37 | 44.23 | 44.30 | 1,264 | +0.11(+0.25%) |
Aug 01, 2014 | 43.96 | 44.21 | 43.96 | 44.19 | 952 | +0.18(+0.41%) |
Jul 31, 2014 | 44.30 | 44.30 | 44.01 | 44.01 | 1,966 | -1.11(-2.46%) |
Jul 30, 2014 | 45.08 | 45.12 | 45.06 | 45.12 | 551 | -0.17(-0.37%) |
Jul 29, 2014 | 45.88 | 45.88 | 45.29 | 45.29 | 2,014 | -0.12(-0.27%) |
Jul 28, 2014 | 45.73 | 45.73 | 45.25 | 45.41 | 2,678 | -0.28(-0.61%) |
Jul 25, 2014 | 45.73 | 45.77 | 45.69 | 45.69 | 1,037 | -0.25(-0.54%) |
Jul 24, 2014 | 45.60 | 45.94 | 45.60 | 45.94 | 1,377 | +0.22(+0.48%) |
Jul 23, 2014 | 45.80 | 45.85 | 45.72 | 45.72 | 1,016 | -0.17(-0.37%) |
Jul 22, 2014 | 45.85 | 45.89 | 45.85 | 45.89 | 453 | +0.35(+0.77%) |
Jul 21, 2014 | 45.47 | 45.55 | 45.44 | 45.54 | 1,510 | -0.29(-0.63%) |
Jul 18, 2014 | 45.82 | 45.83 | 45.82 | 45.83 | 793 | +0.57(+1.26%) |
Jul 17, 2014 | 45.65 | 45.67 | 45.26 | 45.26 | 3,441 | -0.29(-0.64%) |
Jul 16, 2014 | 45.45 | 45.55 | 45.45 | 45.55 | 1,790 | -0.22(-0.48%) |
Jul 15, 2014 | 45.81 | 45.81 | 45.77 | 45.77 | 408 | -0.62(-1.34%) |
Jul 14, 2014 | 46.39 | 46.39 | 46.39 | 46.39 | 278 | +0.16(+0.35%) |
Jul 11, 2014 | 46.07 | 46.23 | 46.07 | 46.23 | 4,302 | +0.00(+0.01%) |
Jul 10, 2014 | 46.15 | 46.23 | 46.14 | 46.23 | 2,504 | -0.12(-0.25%) |
Jul 09, 2014 | 46.15 | 46.34 | 46.15 | 46.34 | 1,338 | +0.31(+0.68%) |
Jul 08, 2014 | 46.09 | 46.13 | 46.02 | 46.03 | 2,145 | -0.37(-0.80%) |
Jul 07, 2014 | 46.44 | 46.57 | 46.38 | 46.40 | 2,219 | -0.16(-0.34%) |
Jul 03, 2014 | 46.36 | 46.56 | 46.56 | 46.56 | 1,800 | +0.32(+0.69%) |
Jul 02, 2014 | 46.35 | 46.35 | 46.24 | 46.24 | 1,614 | -0.22(-0.47%) |