Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.29 | 52.29 | 51.00 | 51.04 | 771,655 | -1.25(-2.38%) |
Sep 29, 2014 | 51.38 | 52.84 | 51.15 | 52.29 | 950,504 | +0.37(+0.71%) |
Sep 26, 2014 | 51.44 | 51.98 | 51.08 | 51.92 | 630,459 | +0.72(+1.40%) |
Sep 25, 2014 | 51.95 | 52.36 | 50.68 | 51.20 | 925,223 | -0.96(-1.84%) |
Sep 24, 2014 | 50.86 | 52.22 | 50.86 | 52.16 | 1,204,642 | +1.68(+3.33%) |
Sep 23, 2014 | 50.54 | 51.30 | 50.48 | 50.48 | 958,859 | -0.33(-0.66%) |
Sep 22, 2014 | 51.56 | 51.71 | 50.15 | 50.81 | 1,845,381 | -0.98(-1.89%) |
Sep 19, 2014 | 52.39 | 52.57 | 51.15 | 51.79 | 1,452,094 | -0.36(-0.69%) |
Sep 18, 2014 | 52.42 | 52.42 | 51.78 | 52.16 | 594,996 | +0.05(+0.09%) |
Sep 17, 2014 | 51.65 | 52.55 | 51.65 | 52.11 | 1,165,727 | +0.66(+1.29%) |
Sep 16, 2014 | 50.84 | 51.48 | 50.54 | 51.44 | 1,033,199 | +0.28(+0.54%) |
Sep 15, 2014 | 52.32 | 52.32 | 50.50 | 51.17 | 1,826,484 | -1.18(-2.26%) |
Sep 12, 2014 | 52.98 | 53.12 | 52.00 | 52.35 | 725,391 | -0.71(-1.35%) |
Sep 11, 2014 | 52.56 | 53.07 | 52.08 | 53.07 | 601,743 | +0.15(+0.29%) |
Sep 10, 2014 | 51.27 | 52.91 | 51.24 | 52.91 | 1,033,975 | +1.67(+3.26%) |
Sep 09, 2014 | 52.11 | 52.14 | 51.10 | 51.24 | 724,832 | -0.92(-1.76%) |
Sep 08, 2014 | 51.30 | 52.18 | 51.20 | 52.16 | 513,812 | +0.69(+1.34%) |
Sep 05, 2014 | 51.86 | 51.88 | 50.58 | 51.47 | 1,009,025 | -0.39(-0.75%) |
Sep 04, 2014 | 52.65 | 52.94 | 51.64 | 51.86 | 754,658 | -0.74(-1.41%) |
Sep 03, 2014 | 52.99 | 53.20 | 52.47 | 52.60 | 747,010 | +0.23(+0.44%) |
Sep 02, 2014 | 53.00 | 53.16 | 52.13 | 52.37 | 848,943 | -0.44(-0.83%) |
Aug 29, 2014 | 52.19 | 52.81 | 52.81 | 52.81 | 1,056,131 | +0.69(+1.32%) |
Aug 28, 2014 | 52.55 | 53.15 | 52.08 | 52.12 | 742,708 | -0.76(-1.44%) |
Aug 27, 2014 | 53.21 | 53.45 | 52.66 | 52.88 | 965,017 | -0.23(-0.44%) |
Aug 26, 2014 | 51.85 | 53.24 | 51.85 | 53.12 | 1,433,912 | +1.39(+2.69%) |
Aug 25, 2014 | 50.87 | 52.10 | 50.79 | 51.73 | 1,034,542 | +1.63(+3.25%) |
Aug 22, 2014 | 49.56 | 50.22 | 49.27 | 50.10 | 353,650 | +0.48(+0.96%) |
Aug 21, 2014 | 50.67 | 50.68 | 49.49 | 49.62 | 606,291 | -0.95(-1.87%) |
Aug 20, 2014 | 50.84 | 51.05 | 50.25 | 50.57 | 883,157 | -0.47(-0.93%) |
Aug 19, 2014 | 51.43 | 51.54 | 50.62 | 51.04 | 643,501 | -0.16(-0.31%) |
Aug 18, 2014 | 51.24 | 51.51 | 50.90 | 51.20 | 953,633 | +0.54(+1.06%) |
Aug 15, 2014 | 51.02 | 51.12 | 49.94 | 50.66 | 633,592 | +0.05(+0.10%) |
Aug 14, 2014 | 50.12 | 50.70 | 50.03 | 50.61 | 673,105 | +0.49(+0.98%) |
Aug 13, 2014 | 49.29 | 50.21 | 49.06 | 50.12 | 1,010,893 | +1.09(+2.21%) |
Aug 12, 2014 | 49.66 | 49.66 | 48.89 | 49.03 | 1,127,861 | -0.48(-0.97%) |
Aug 11, 2014 | 49.13 | 49.91 | 48.81 | 49.52 | 692,406 | +0.84(+1.73%) |
Aug 08, 2014 | 47.60 | 48.78 | 47.49 | 48.68 | 778,814 | +1.08(+2.27%) |
Aug 07, 2014 | 48.54 | 48.71 | 47.38 | 47.60 | 537,409 | -0.68(-1.42%) |
Aug 06, 2014 | 47.90 | 48.76 | 47.67 | 48.28 | 551,043 | +0.12(+0.26%) |
Aug 05, 2014 | 47.63 | 48.53 | 47.12 | 48.16 | 693,474 | +0.34(+0.71%) |
Aug 04, 2014 | 47.20 | 48.00 | 46.99 | 47.82 | 1,486,274 | +0.52(+1.10%) |
Aug 01, 2014 | 47.66 | 48.28 | 46.53 | 47.30 | 1,502,779 | -0.38(-0.79%) |
Jul 31, 2014 | 48.67 | 48.68 | 47.40 | 47.68 | 953,790 | -1.58(-3.20%) |
Jul 30, 2014 | 49.08 | 49.88 | 48.89 | 49.25 | 1,003,312 | +0.70(+1.44%) |
Jul 29, 2014 | 47.07 | 48.57 | 47.07 | 48.55 | 1,058,912 | +1.54(+3.28%) |
Jul 28, 2014 | 47.78 | 47.78 | 46.46 | 47.01 | 1,183,158 | -0.77(-1.62%) |
Jul 25, 2014 | 48.10 | 48.20 | 47.36 | 47.78 | 570,605 | -0.67(-1.39%) |
Jul 24, 2014 | 49.29 | 49.29 | 48.13 | 48.45 | 1,542,442 | -0.55(-1.12%) |
Jul 23, 2014 | 48.33 | 49.24 | 48.14 | 49.00 | 2,932,377 | +3.15(+6.86%) |
Jul 22, 2014 | 45.79 | 46.41 | 45.67 | 45.86 | 1,068,066 | +0.31(+0.69%) |
Jul 21, 2014 | 45.41 | 45.73 | 44.68 | 45.54 | 1,295,815 | +0.19(+0.41%) |
Jul 18, 2014 | 44.16 | 45.49 | 43.91 | 45.36 | 2,110,091 | +1.46(+3.32%) |
Jul 17, 2014 | 45.33 | 45.77 | 43.68 | 43.90 | 3,872,039 | -1.65(-3.62%) |
Jul 16, 2014 | 46.49 | 46.67 | 45.43 | 45.55 | 1,968,731 | -0.68(-1.47%) |
Jul 15, 2014 | 48.21 | 48.28 | 45.98 | 46.23 | 3,932,013 | -1.86(-3.86%) |
Jul 14, 2014 | 48.55 | 48.62 | 47.81 | 48.08 | 504,719 | +0.12(+0.25%) |
Jul 11, 2014 | 47.49 | 48.20 | 47.26 | 47.96 | 927,788 | +0.46(+0.97%) |
Jul 10, 2014 | 46.96 | 48.10 | 46.43 | 47.50 | 1,343,789 | -0.54(-1.13%) |
Jul 09, 2014 | 47.77 | 48.33 | 46.78 | 48.04 | 1,460,242 | +0.43(+0.90%) |
Jul 08, 2014 | 49.34 | 49.48 | 47.11 | 47.62 | 2,940,782 | -1.87(-3.77%) |
Jul 07, 2014 | 51.15 | 51.15 | 49.36 | 49.48 | 1,857,426 | -1.68(-3.28%) |
Jul 03, 2014 | 51.29 | 51.16 | 51.16 | 51.16 | 882,256 | +0.05(+0.09%) |
Jul 02, 2014 | 51.31 | 51.59 | 51.01 | 51.12 | 1,143,118 | +0.02(+0.04%) |