Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.71 | 43.05 | 42.34 | 42.60 | 128,863 | -0.18(-0.42%) |
Sep 29, 2014 | 43.00 | 43.00 | 42.52 | 42.78 | 61,131 | -0.26(-0.60%) |
Sep 26, 2014 | 42.57 | 43.12 | 42.33 | 43.04 | 79,216 | +0.47(+1.10%) |
Sep 25, 2014 | 43.32 | 43.54 | 42.56 | 42.57 | 102,474 | -0.83(-1.91%) |
Sep 24, 2014 | 44.17 | 44.17 | 43.26 | 43.40 | 149,134 | -0.39(-0.89%) |
Sep 23, 2014 | 43.83 | 44.09 | 43.75 | 43.79 | 80,528 | -0.03(-0.07%) |
Sep 22, 2014 | 43.95 | 44.15 | 43.69 | 43.82 | 111,635 | +0.00(+0.00%) |
Sep 19, 2014 | 43.55 | 44.00 | 43.36 | 43.82 | 111,048 | +0.26(+0.60%) |
Sep 18, 2014 | 44.36 | 44.36 | 43.55 | 43.56 | 134,642 | -0.38(-0.86%) |
Sep 17, 2014 | 44.90 | 44.90 | 43.79 | 43.94 | 110,956 | -0.77(-1.72%) |
Sep 16, 2014 | 44.51 | 44.75 | 44.40 | 44.71 | 88,208 | -0.04(-0.09%) |
Sep 15, 2014 | 44.90 | 44.90 | 44.00 | 44.75 | 113,557 | -0.24(-0.53%) |
Sep 12, 2014 | 46.00 | 46.33 | 44.78 | 44.99 | 129,839 | -0.97(-2.11%) |
Sep 11, 2014 | 45.41 | 46.04 | 45.30 | 45.96 | 28,655 | +0.47(+1.03%) |
Sep 10, 2014 | 45.56 | 45.88 | 45.27 | 45.49 | 22,182 | -0.35(-0.76%) |
Sep 09, 2014 | 46.01 | 46.25 | 45.81 | 45.84 | 26,485 | -0.36(-0.78%) |
Sep 08, 2014 | 46.01 | 46.21 | 45.83 | 46.20 | 25,639 | +0.19(+0.41%) |
Sep 05, 2014 | 45.75 | 46.00 | 45.75 | 46.01 | 53,261 | +0.09(+0.20%) |
Sep 04, 2014 | 45.80 | 46.02 | 45.39 | 45.92 | 40,300 | +0.40(+0.88%) |
Sep 03, 2014 | 45.75 | 45.95 | 45.25 | 45.52 | 51,530 | -0.24(-0.52%) |
Sep 02, 2014 | 46.00 | 46.27 | 46.00 | 45.76 | 620,232 | -0.31(-0.67%) |
Aug 29, 2014 | 46.07 | 46.07 | 46.07 | 0 | +0.21(+0.46%) | |
Aug 28, 2014 | 45.24 | 45.86 | 45.24 | 45.86 | 30,701 | +0.28(+0.61%) |
Aug 27, 2014 | 45.83 | 46.26 | 45.33 | 45.58 | 105,643 | -1.18(-2.52%) |
Aug 26, 2014 | 46.20 | 46.87 | 46.12 | 46.76 | 45,409 | +0.61(+1.32%) |
Aug 25, 2014 | 45.20 | 46.22 | 45.20 | 46.15 | 46,888 | +0.94(+2.08%) |
Aug 22, 2014 | 45.25 | 45.39 | 45.00 | 45.21 | 28,341 | -0.07(-0.15%) |
Aug 21, 2014 | 45.02 | 45.32 | 45.01 | 45.28 | 14,645 | +0.03(+0.07%) |
Aug 20, 2014 | 45.12 | 45.32 | 44.87 | 45.25 | 27,199 | -0.03(-0.07%) |
Aug 19, 2014 | 44.60 | 45.36 | 44.60 | 45.28 | 117,211 | +0.43(+0.96%) |
Aug 18, 2014 | 45.20 | 45.20 | 44.60 | 44.85 | 30,901 | -0.16(-0.36%) |
Aug 15, 2014 | 44.55 | 45.05 | 44.20 | 45.01 | 46,947 | +0.49(+1.10%) |
Aug 14, 2014 | 43.50 | 44.52 | 43.50 | 44.52 | 76,768 | +0.84(+1.92%) |
Aug 13, 2014 | 44.14 | 44.14 | 43.55 | 43.68 | 86,879 | -0.14(-0.32%) |
Aug 12, 2014 | 44.84 | 44.84 | 43.80 | 43.82 | 91,391 | -0.74(-1.66%) |
Aug 11, 2014 | 43.95 | 44.65 | 43.86 | 44.56 | 78,789 | +0.77(+1.76%) |
Aug 08, 2014 | 42.91 | 43.66 | 42.91 | 43.79 | 21,340 | +0.75(+1.74%) |
Aug 07, 2014 | 42.80 | 43.67 | 42.80 | 43.04 | 120,334 | +0.16(+0.37%) |
Aug 06, 2014 | 42.90 | 43.28 | 42.67 | 42.88 | 151,365 | -0.12(-0.28%) |
Aug 05, 2014 | 42.90 | 43.43 | 42.88 | 43.00 | 53,473 | -0.36(-0.83%) |
Aug 01, 2014 | 43.36 | 43.36 | 43.36 | 0 | +0.16(+0.37%) | |
Jul 31, 2014 | 43.77 | 43.77 | 43.12 | 43.20 | 402,086 | -0.49(-1.12%) |
Jul 30, 2014 | 44.36 | 44.70 | 43.58 | 43.69 | 94,914 | -0.77(-1.73%) |
Jul 29, 2014 | 45.25 | 45.41 | 44.42 | 44.46 | 84,058 | -0.86(-1.90%) |
Jul 28, 2014 | 45.20 | 45.38 | 44.93 | 45.32 | 210,389 | +0.38(+0.85%) |
Jul 25, 2014 | 44.95 | 45.22 | 44.50 | 44.94 | 172,944 | +0.24(+0.54%) |
Jul 24, 2014 | 44.30 | 44.83 | 44.21 | 44.70 | 40,852 | +0.52(+1.18%) |
Jul 23, 2014 | 44.10 | 44.39 | 44.01 | 44.18 | 31,996 | +0.08(+0.18%) |
Jul 22, 2014 | 44.47 | 44.57 | 43.85 | 44.10 | 91,177 | -0.26(-0.59%) |
Jul 21, 2014 | 44.00 | 44.49 | 43.93 | 44.36 | 42,086 | +0.37(+0.84%) |
Jul 18, 2014 | 43.82 | 44.24 | 43.53 | 43.99 | 25,703 | +0.25(+0.57%) |
Jul 17, 2014 | 43.72 | 43.95 | 43.52 | 43.74 | 37,601 | +0.24(+0.55%) |
Jul 16, 2014 | 43.65 | 43.67 | 43.40 | 43.50 | 730,741 | +0.01(+0.02%) |
Jul 15, 2014 | 43.49 | 43.64 | 43.27 | 43.49 | 42,983 | +0.29(+0.67%) |
Jul 14, 2014 | 43.65 | 43.71 | 43.20 | 43.20 | 43,054 | -0.28(-0.64%) |
Jul 11, 2014 | 43.55 | 43.75 | 43.46 | 43.48 | 38,877 | -0.17(-0.39%) |
Jul 10, 2014 | 43.64 | 43.70 | 43.53 | 43.65 | 56,794 | +0.00(+0.00%) |
Jul 09, 2014 | 43.55 | 43.70 | 43.39 | 43.65 | 58,319 | +0.10(+0.23%) |
Jul 08, 2014 | 43.31 | 43.62 | 43.31 | 43.55 | 104,059 | +0.21(+0.48%) |
Jul 07, 2014 | 43.60 | 43.86 | 43.24 | 43.34 | 79,891 | -0.45(-1.03%) |
Jul 04, 2014 | 43.98 | 44.07 | 43.66 | 43.79 | 37,458 | -0.13(-0.30%) |
Jul 03, 2014 | 43.78 | 44.00 | 43.53 | 43.92 | 67,845 | +0.12(+0.27%) |