Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.76 | 47.84 | 46.85 | 47.22 | 234,400 | -0.78(-1.63%) |
Sep 29, 2014 | 47.41 | 48.20 | 46.96 | 48.00 | 346,836 | +0.24(+0.50%) |
Sep 26, 2014 | 47.11 | 47.87 | 46.91 | 47.76 | 118,448 | +0.75(+1.60%) |
Sep 25, 2014 | 47.84 | 47.87 | 46.93 | 47.01 | 184,485 | -1.17(-2.43%) |
Sep 24, 2014 | 48.22 | 48.50 | 47.55 | 48.18 | 194,550 | -0.23(-0.48%) |
Sep 23, 2014 | 48.27 | 48.87 | 48.12 | 48.41 | 199,230 | +0.11(+0.23%) |
Sep 22, 2014 | 49.47 | 49.75 | 48.29 | 48.30 | 185,860 | -1.50(-3.01%) |
Sep 19, 2014 | 50.97 | 51.01 | 49.36 | 49.80 | 249,025 | -1.12(-2.20%) |
Sep 18, 2014 | 51.02 | 51.11 | 50.72 | 50.92 | 97,658 | +0.20(+0.39%) |
Sep 17, 2014 | 51.42 | 51.42 | 50.63 | 50.72 | 149,357 | -0.68(-1.32%) |
Sep 16, 2014 | 50.75 | 52.16 | 50.71 | 51.40 | 169,722 | +0.87(+1.72%) |
Sep 15, 2014 | 50.31 | 50.54 | 49.90 | 50.53 | 155,188 | +0.16(+0.32%) |
Sep 12, 2014 | 50.51 | 50.63 | 50.09 | 50.37 | 100,797 | -0.27(-0.53%) |
Sep 11, 2014 | 50.90 | 51.37 | 50.53 | 50.64 | 140,178 | -0.72(-1.40%) |
Sep 10, 2014 | 51.04 | 51.39 | 50.76 | 51.36 | 192,262 | +0.37(+0.73%) |
Sep 09, 2014 | 50.89 | 51.14 | 50.60 | 50.99 | 137,678 | +0.06(+0.12%) |
Sep 08, 2014 | 51.99 | 52.06 | 50.67 | 50.93 | 127,707 | -1.27(-2.43%) |
Sep 05, 2014 | 51.93 | 52.20 | 51.76 | 52.20 | 120,754 | +0.28(+0.54%) |
Sep 04, 2014 | 52.64 | 52.64 | 51.77 | 51.92 | 150,977 | -0.44(-0.84%) |
Sep 03, 2014 | 52.08 | 52.59 | 52.00 | 52.36 | 75,190 | +0.45(+0.87%) |
Sep 02, 2014 | 52.94 | 53.11 | 51.91 | 51.91 | 204,646 | -1.34(-2.52%) |
Aug 29, 2014 | 53.13 | 53.25 | 53.25 | 53.25 | 121,600 | +0.33(+0.62%) |
Aug 28, 2014 | 52.66 | 53.12 | 52.51 | 52.92 | 120,351 | +0.12(+0.23%) |
Aug 27, 2014 | 52.83 | 52.96 | 52.31 | 52.80 | 139,339 | +0.28(+0.53%) |
Aug 26, 2014 | 52.46 | 52.63 | 52.46 | 52.52 | 84,256 | +0.33(+0.63%) |
Aug 25, 2014 | 51.84 | 52.28 | 51.69 | 52.19 | 87,577 | +0.31(+0.60%) |
Aug 22, 2014 | 51.92 | 51.98 | 51.22 | 51.88 | 158,944 | +0.03(+0.06%) |
Aug 21, 2014 | 51.42 | 51.88 | 51.30 | 51.85 | 201,763 | +0.61(+1.19%) |
Aug 20, 2014 | 50.96 | 51.25 | 50.87 | 51.24 | 154,113 | +0.33(+0.65%) |
Aug 19, 2014 | 50.34 | 51.05 | 50.18 | 50.91 | 196,115 | +0.55(+1.09%) |
Aug 18, 2014 | 50.20 | 50.39 | 49.81 | 50.36 | 137,047 | +0.35(+0.70%) |
Aug 15, 2014 | 49.99 | 50.06 | 49.20 | 50.01 | 208,157 | +0.38(+0.77%) |
Aug 14, 2014 | 49.66 | 49.70 | 49.29 | 49.63 | 163,917 | +0.22(+0.45%) |
Aug 13, 2014 | 49.66 | 49.74 | 49.21 | 49.41 | 111,428 | -0.11(-0.22%) |
Aug 12, 2014 | 49.34 | 49.58 | 49.00 | 49.52 | 238,275 | +0.13(+0.26%) |
Aug 11, 2014 | 49.74 | 49.76 | 49.05 | 49.39 | 287,253 | -0.02(-0.04%) |
Aug 08, 2014 | 49.00 | 49.63 | 48.88 | 49.41 | 201,343 | +0.34(+0.69%) |
Aug 07, 2014 | 49.44 | 49.76 | 48.59 | 49.07 | 212,175 | -0.54(-1.09%) |
Aug 06, 2014 | 49.64 | 50.13 | 49.17 | 49.61 | 290,133 | -0.20(-0.40%) |
Aug 05, 2014 | 50.48 | 51.01 | 49.44 | 49.81 | 290,981 | -1.04(-2.05%) |
Aug 04, 2014 | 50.67 | 51.06 | 50.42 | 50.85 | 104,970 | +0.43(+0.85%) |
Aug 01, 2014 | 51.02 | 51.28 | 50.24 | 50.42 | 210,399 | -0.92(-1.79%) |
Jul 31, 2014 | 51.63 | 51.63 | 50.73 | 51.34 | 343,384 | -0.45(-0.87%) |
Jul 30, 2014 | 51.97 | 52.46 | 51.58 | 51.79 | 198,405 | -0.32(-0.61%) |
Jul 29, 2014 | 52.64 | 52.96 | 52.07 | 52.11 | 147,158 | -0.64(-1.21%) |
Jul 28, 2014 | 53.14 | 53.14 | 52.49 | 52.75 | 206,928 | -0.32(-0.60%) |
Jul 25, 2014 | 53.67 | 53.67 | 53.01 | 53.07 | 79,563 | -0.73(-1.36%) |
Jul 24, 2014 | 53.76 | 53.86 | 53.18 | 53.80 | 80,540 | +0.06(+0.11%) |
Jul 23, 2014 | 53.34 | 53.82 | 53.10 | 53.74 | 106,850 | +0.37(+0.69%) |
Jul 22, 2014 | 52.88 | 53.44 | 52.66 | 53.37 | 185,145 | +0.27(+0.51%) |
Jul 21, 2014 | 53.44 | 53.44 | 52.83 | 53.10 | 127,611 | -0.48(-0.90%) |
Jul 18, 2014 | 52.97 | 53.77 | 52.90 | 53.58 | 117,140 | +0.63(+1.19%) |
Jul 17, 2014 | 53.27 | 53.58 | 52.76 | 52.95 | 114,194 | -0.34(-0.64%) |
Jul 16, 2014 | 52.81 | 53.36 | 52.81 | 53.29 | 174,740 | +0.66(+1.25%) |
Jul 15, 2014 | 53.04 | 53.10 | 52.34 | 52.63 | 189,158 | -0.58(-1.09%) |
Jul 14, 2014 | 52.90 | 53.23 | 52.76 | 53.21 | 629,943 | +0.51(+0.97%) |
Jul 11, 2014 | 53.45 | 53.45 | 52.61 | 52.70 | 181,298 | -0.92(-1.72%) |
Jul 10, 2014 | 53.44 | 53.75 | 53.14 | 53.62 | 226,592 | -0.38(-0.70%) |
Jul 09, 2014 | 53.61 | 54.09 | 53.35 | 54.00 | 131,105 | +0.26(+0.48%) |
Jul 08, 2014 | 53.17 | 53.96 | 52.95 | 53.74 | 212,458 | +0.40(+0.75%) |
Jul 07, 2014 | 53.70 | 53.76 | 52.84 | 53.34 | 157,581 | -0.68(-1.26%) |
Jul 03, 2014 | 53.95 | 54.02 | 54.02 | 54.02 | 73,400 | +0.19(+0.35%) |
Jul 02, 2014 | 53.00 | 53.84 | 52.58 | 53.83 | 219,357 | +0.57(+1.07%) |