Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.05 | 47.39 | 46.68 | 47.20 | 1,383,891 | +0.13(+0.28%) |
Sep 29, 2014 | 46.72 | 47.07 | 46.36 | 47.07 | 1,026,712 | +0.08(+0.16%) |
Sep 26, 2014 | 46.29 | 47.04 | 45.91 | 46.99 | 1,076,364 | +0.73(+1.58%) |
Sep 25, 2014 | 46.34 | 46.40 | 45.84 | 46.26 | 1,129,650 | -0.09(-0.19%) |
Sep 24, 2014 | 46.65 | 47.15 | 46.33 | 46.35 | 1,232,658 | -0.27(-0.57%) |
Sep 23, 2014 | 46.82 | 47.08 | 46.61 | 46.62 | 1,070,155 | -0.23(-0.48%) |
Sep 22, 2014 | 47.10 | 47.22 | 46.77 | 46.84 | 893,643 | -0.27(-0.58%) |
Sep 19, 2014 | 47.10 | 47.35 | 46.82 | 47.11 | 1,374,158 | +0.19(+0.41%) |
Sep 18, 2014 | 47.69 | 47.86 | 46.91 | 46.92 | 990,736 | -0.70(-1.48%) |
Sep 17, 2014 | 47.81 | 48.21 | 47.41 | 47.62 | 1,095,693 | +0.00(+0.00%) |
Sep 16, 2014 | 47.41 | 47.86 | 47.37 | 47.62 | 1,315,979 | +0.10(+0.22%) |
Sep 15, 2014 | 47.91 | 48.31 | 47.50 | 47.52 | 1,717,975 | -0.98(-2.02%) |
Sep 12, 2014 | 49.70 | 49.70 | 48.09 | 48.50 | 854,165 | -1.34(-2.68%) |
Sep 11, 2014 | 49.76 | 50.11 | 49.59 | 49.84 | 410,429 | +0.01(+0.01%) |
Sep 10, 2014 | 51.06 | 51.06 | 49.71 | 49.83 | 965,468 | -1.36(-2.65%) |
Sep 09, 2014 | 51.48 | 51.55 | 51.07 | 51.19 | 510,140 | -0.29(-0.57%) |
Sep 08, 2014 | 51.55 | 51.72 | 51.36 | 51.49 | 429,058 | -0.01(-0.03%) |
Sep 05, 2014 | 51.16 | 51.52 | 51.03 | 51.50 | 746,992 | +0.46(+0.90%) |
Sep 04, 2014 | 51.25 | 51.61 | 50.84 | 51.04 | 558,246 | -0.39(-0.76%) |
Sep 03, 2014 | 51.34 | 51.51 | 51.14 | 51.43 | 639,507 | +0.25(+0.49%) |
Sep 02, 2014 | 51.20 | 51.35 | 51.01 | 51.18 | 736,794 | +0.14(+0.27%) |
Aug 29, 2014 | 50.71 | 51.04 | 51.04 | 51.04 | 674,034 | +0.53(+1.04%) |
Aug 28, 2014 | 50.55 | 50.67 | 50.26 | 50.52 | 484,047 | -0.05(-0.11%) |
Aug 27, 2014 | 50.84 | 50.92 | 50.38 | 50.57 | 447,062 | -0.11(-0.22%) |
Aug 26, 2014 | 50.63 | 50.77 | 50.51 | 50.68 | 337,124 | +0.17(+0.34%) |
Aug 25, 2014 | 50.83 | 50.83 | 50.34 | 50.51 | 494,975 | +0.03(+0.07%) |
Aug 22, 2014 | 50.90 | 50.96 | 50.25 | 50.48 | 395,918 | -0.46(-0.90%) |
Aug 21, 2014 | 51.30 | 51.46 | 50.87 | 50.93 | 474,493 | -0.25(-0.48%) |
Aug 20, 2014 | 50.95 | 51.24 | 50.60 | 51.18 | 781,862 | +0.20(+0.40%) |
Aug 19, 2014 | 51.11 | 51.11 | 50.70 | 50.97 | 600,798 | +0.03(+0.07%) |
Aug 18, 2014 | 50.65 | 50.93 | 50.56 | 50.94 | 516,745 | +0.57(+1.14%) |
Aug 15, 2014 | 50.52 | 50.57 | 50.22 | 50.37 | 540,553 | -0.08(-0.15%) |
Aug 14, 2014 | 50.81 | 50.81 | 50.32 | 50.44 | 580,966 | -0.35(-0.68%) |
Aug 13, 2014 | 50.31 | 50.97 | 50.29 | 50.79 | 757,175 | +0.68(+1.35%) |
Aug 12, 2014 | 49.99 | 50.30 | 49.99 | 50.11 | 648,268 | +0.08(+0.15%) |
Aug 11, 2014 | 49.85 | 50.23 | 49.77 | 50.04 | 597,382 | +0.29(+0.58%) |
Aug 08, 2014 | 49.54 | 49.83 | 49.20 | 49.75 | 740,765 | +0.38(+0.77%) |
Aug 07, 2014 | 49.47 | 49.66 | 49.15 | 49.37 | 456,685 | +0.14(+0.29%) |
Aug 06, 2014 | 49.60 | 49.74 | 49.21 | 49.23 | 469,613 | -0.47(-0.95%) |
Aug 05, 2014 | 49.94 | 50.23 | 49.54 | 49.70 | 663,197 | -0.27(-0.55%) |
Aug 04, 2014 | 49.58 | 50.11 | 48.99 | 49.97 | 575,183 | +0.54(+1.09%) |
Aug 01, 2014 | 49.49 | 49.89 | 48.42 | 49.43 | 1,541,912 | +0.08(+0.17%) |
Jul 31, 2014 | 50.10 | 50.16 | 49.34 | 49.35 | 1,268,782 | -1.06(-2.11%) |
Jul 30, 2014 | 50.15 | 50.55 | 50.12 | 50.41 | 773,644 | +0.20(+0.41%) |
Jul 29, 2014 | 50.34 | 50.50 | 50.01 | 50.21 | 699,735 | -0.19(-0.38%) |
Jul 28, 2014 | 49.79 | 50.43 | 49.71 | 50.40 | 448,703 | +0.60(+1.21%) |
Jul 25, 2014 | 50.13 | 50.22 | 49.63 | 49.80 | 486,979 | -0.44(-0.88%) |
Jul 24, 2014 | 50.18 | 50.37 | 50.06 | 50.24 | 584,429 | +0.07(+0.14%) |
Jul 23, 2014 | 50.01 | 50.22 | 49.91 | 50.18 | 341,842 | +0.29(+0.57%) |
Jul 22, 2014 | 49.91 | 50.17 | 49.81 | 49.89 | 541,324 | +0.08(+0.16%) |
Jul 21, 2014 | 49.90 | 49.94 | 49.62 | 49.81 | 505,882 | -0.08(-0.16%) |
Jul 18, 2014 | 49.56 | 50.03 | 49.50 | 49.89 | 598,424 | +0.48(+0.98%) |
Jul 17, 2014 | 49.44 | 49.65 | 49.34 | 49.41 | 389,894 | -0.16(-0.32%) |
Jul 16, 2014 | 49.49 | 49.73 | 49.21 | 49.56 | 665,366 | +0.11(+0.22%) |
Jul 15, 2014 | 49.29 | 49.56 | 49.09 | 49.45 | 632,195 | +0.25(+0.50%) |
Jul 14, 2014 | 49.07 | 49.22 | 48.79 | 49.21 | 474,962 | +0.12(+0.25%) |
Jul 11, 2014 | 48.90 | 49.14 | 48.65 | 49.08 | 347,658 | +0.22(+0.45%) |
Jul 10, 2014 | 48.41 | 49.08 | 48.41 | 48.87 | 506,477 | +0.12(+0.25%) |
Jul 09, 2014 | 48.82 | 48.88 | 48.37 | 48.74 | 390,111 | +0.12(+0.24%) |
Jul 08, 2014 | 48.20 | 48.86 | 48.20 | 48.63 | 576,912 | +0.32(+0.66%) |
Jul 07, 2014 | 48.16 | 48.41 | 48.09 | 48.31 | 321,657 | +0.14(+0.30%) |
Jul 03, 2014 | 48.40 | 48.16 | 48.16 | 48.16 | 242,224 | -0.29(-0.61%) |
Jul 02, 2014 | 48.51 | 48.53 | 48.14 | 48.46 | 549,477 | -0.20(-0.42%) |