Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.11 | 47.21 | 46.63 | 46.80 | 138,987 | -0.24(-0.51%) |
Sep 29, 2014 | 46.67 | 47.14 | 46.45 | 47.04 | 180,398 | +0.03(+0.06%) |
Sep 26, 2014 | 45.77 | 47.15 | 45.47 | 47.01 | 143,724 | +1.26(+2.75%) |
Sep 25, 2014 | 45.84 | 45.91 | 45.29 | 45.75 | 108,856 | -0.02(-0.04%) |
Sep 24, 2014 | 45.65 | 45.92 | 45.48 | 45.77 | 138,421 | +0.08(+0.18%) |
Sep 23, 2014 | 46.00 | 46.00 | 45.49 | 45.69 | 173,142 | -0.31(-0.67%) |
Sep 22, 2014 | 45.96 | 46.24 | 45.27 | 46.00 | 107,598 | -0.04(-0.09%) |
Sep 19, 2014 | 45.11 | 46.22 | 45.11 | 46.04 | 216,693 | +1.00(+2.22%) |
Sep 18, 2014 | 44.54 | 45.07 | 44.34 | 45.04 | 47,346 | +0.77(+1.74%) |
Sep 17, 2014 | 43.98 | 44.77 | 43.82 | 44.27 | 52,881 | +0.25(+0.57%) |
Sep 16, 2014 | 44.27 | 44.54 | 43.68 | 44.02 | 51,643 | -0.49(-1.10%) |
Sep 15, 2014 | 44.63 | 44.81 | 44.21 | 44.51 | 46,910 | -0.12(-0.27%) |
Sep 12, 2014 | 45.00 | 45.00 | 44.11 | 44.63 | 71,371 | -0.30(-0.67%) |
Sep 11, 2014 | 44.31 | 45.15 | 44.31 | 44.93 | 44,415 | +0.36(+0.81%) |
Sep 10, 2014 | 44.36 | 44.73 | 44.36 | 44.57 | 39,752 | +0.15(+0.34%) |
Sep 09, 2014 | 44.83 | 44.89 | 44.28 | 44.42 | 68,977 | -0.33(-0.74%) |
Sep 08, 2014 | 44.39 | 44.96 | 44.16 | 44.75 | 63,126 | +0.20(+0.45%) |
Sep 05, 2014 | 44.14 | 44.84 | 44.14 | 44.55 | 72,807 | +0.24(+0.54%) |
Sep 04, 2014 | 44.09 | 45.05 | 44.09 | 44.31 | 121,868 | +0.24(+0.54%) |
Sep 03, 2014 | 44.68 | 44.95 | 43.90 | 44.07 | 99,741 | -0.53(-1.19%) |
Sep 02, 2014 | 44.88 | 45.07 | 44.36 | 44.60 | 69,891 | -0.04(-0.09%) |
Aug 29, 2014 | 44.90 | 44.64 | 44.64 | 44.64 | 59,200 | -0.33(-0.73%) |
Aug 28, 2014 | 44.97 | 45.15 | 44.60 | 44.97 | 49,501 | -0.05(-0.11%) |
Aug 27, 2014 | 45.05 | 45.17 | 44.99 | 45.02 | 58,061 | -0.21(-0.46%) |
Aug 26, 2014 | 44.63 | 45.31 | 44.45 | 45.23 | 71,845 | +0.55(+1.23%) |
Aug 25, 2014 | 44.69 | 44.99 | 44.31 | 44.68 | 64,612 | +0.11(+0.25%) |
Aug 22, 2014 | 45.38 | 45.38 | 44.50 | 44.57 | 122,859 | -0.82(-1.81%) |
Aug 21, 2014 | 45.32 | 45.56 | 44.66 | 45.39 | 149,619 | +0.14(+0.31%) |
Aug 20, 2014 | 45.47 | 45.47 | 44.95 | 45.25 | 98,406 | -0.50(-1.09%) |
Aug 19, 2014 | 46.15 | 46.15 | 45.09 | 45.75 | 112,705 | -0.45(-0.97%) |
Aug 18, 2014 | 46.19 | 46.23 | 45.91 | 46.20 | 80,900 | +0.25(+0.54%) |
Aug 15, 2014 | 45.58 | 46.23 | 44.92 | 45.95 | 177,519 | +0.76(+1.68%) |
Aug 14, 2014 | 44.61 | 45.35 | 44.29 | 45.19 | 64,702 | +0.61(+1.37%) |
Aug 13, 2014 | 44.22 | 45.00 | 44.17 | 44.58 | 70,854 | +0.53(+1.20%) |
Aug 12, 2014 | 44.81 | 45.14 | 43.85 | 44.05 | 141,775 | -0.86(-1.91%) |
Aug 11, 2014 | 44.96 | 45.37 | 44.77 | 44.91 | 80,370 | +0.19(+0.42%) |
Aug 08, 2014 | 43.38 | 44.72 | 43.35 | 44.72 | 129,773 | +1.32(+3.04%) |
Aug 07, 2014 | 43.27 | 43.69 | 42.80 | 43.40 | 111,723 | +0.12(+0.28%) |
Aug 06, 2014 | 42.26 | 43.77 | 41.73 | 43.28 | 125,108 | +0.68(+1.60%) |
Aug 05, 2014 | 42.00 | 43.54 | 40.69 | 42.60 | 316,287 | -1.31(-2.98%) |
Aug 04, 2014 | 44.32 | 44.82 | 43.75 | 43.91 | 66,982 | -0.33(-0.75%) |
Aug 01, 2014 | 43.97 | 44.47 | 43.67 | 44.24 | 90,340 | +0.38(+0.87%) |
Jul 31, 2014 | 43.50 | 44.23 | 43.50 | 43.86 | 154,870 | -0.17(-0.39%) |
Jul 30, 2014 | 44.27 | 44.50 | 43.80 | 44.03 | 111,125 | +0.05(+0.11%) |
Jul 29, 2014 | 43.86 | 44.75 | 43.63 | 43.98 | 127,180 | +0.34(+0.78%) |
Jul 28, 2014 | 43.75 | 43.86 | 43.36 | 43.64 | 131,780 | -0.02(-0.05%) |
Jul 25, 2014 | 43.77 | 43.99 | 43.39 | 43.66 | 122,407 | -0.45(-1.02%) |
Jul 24, 2014 | 44.20 | 44.57 | 43.98 | 44.11 | 96,000 | +0.10(+0.23%) |
Jul 23, 2014 | 44.29 | 44.55 | 43.75 | 44.01 | 84,034 | -0.27(-0.61%) |
Jul 22, 2014 | 44.42 | 44.42 | 43.77 | 44.28 | 116,032 | +0.18(+0.41%) |
Jul 21, 2014 | 43.91 | 44.27 | 43.15 | 44.10 | 73,313 | +0.00(+0.00%) |
Jul 18, 2014 | 43.93 | 44.53 | 43.75 | 44.10 | 84,293 | +0.03(+0.07%) |
Jul 17, 2014 | 44.73 | 44.75 | 43.98 | 44.07 | 60,998 | -0.83(-1.85%) |
Jul 16, 2014 | 45.32 | 45.32 | 44.79 | 44.90 | 73,390 | -0.12(-0.27%) |
Jul 15, 2014 | 45.54 | 45.61 | 44.88 | 45.02 | 101,390 | -0.41(-0.90%) |
Jul 14, 2014 | 45.33 | 45.61 | 44.95 | 45.43 | 95,028 | +0.43(+0.96%) |
Jul 11, 2014 | 45.00 | 45.20 | 44.53 | 45.00 | 104,072 | -0.01(-0.02%) |
Jul 10, 2014 | 45.25 | 45.70 | 44.71 | 45.01 | 84,540 | -0.92(-2.00%) |
Jul 09, 2014 | 45.64 | 46.13 | 45.12 | 45.93 | 341,590 | +0.34(+0.75%) |
Jul 08, 2014 | 45.04 | 45.77 | 44.88 | 45.59 | 133,372 | +0.38(+0.84%) |
Jul 07, 2014 | 45.26 | 45.65 | 44.93 | 45.21 | 83,111 | -0.08(-0.18%) |
Jul 03, 2014 | 45.10 | 45.29 | 45.29 | 45.29 | 30,900 | +0.54(+1.21%) |
Jul 02, 2014 | 44.96 | 45.41 | 44.69 | 44.75 | 46,155 | -0.37(-0.82%) |