Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.73 | 46.89 | 45.13 | 45.14 | 31,824 | -1.48(-3.18%) |
Sep 29, 2014 | 45.86 | 47.04 | 45.86 | 46.62 | 26,117 | +0.17(+0.36%) |
Sep 26, 2014 | 45.99 | 46.72 | 45.99 | 46.45 | 41,137 | +0.36(+0.79%) |
Sep 25, 2014 | 46.50 | 46.50 | 45.86 | 46.09 | 28,471 | -0.45(-0.97%) |
Sep 24, 2014 | 46.55 | 47.22 | 46.10 | 46.54 | 45,802 | -0.01(-0.02%) |
Sep 23, 2014 | 47.19 | 47.81 | 46.16 | 46.55 | 23,806 | -0.98(-2.07%) |
Sep 22, 2014 | 48.15 | 48.29 | 47.21 | 47.54 | 20,010 | -0.68(-1.41%) |
Sep 19, 2014 | 48.61 | 48.61 | 47.48 | 48.21 | 41,066 | -0.39(-0.81%) |
Sep 18, 2014 | 48.25 | 49.35 | 47.89 | 48.61 | 16,078 | +0.45(+0.94%) |
Sep 17, 2014 | 48.63 | 49.30 | 48.08 | 48.15 | 20,221 | -0.56(-1.15%) |
Sep 16, 2014 | 48.01 | 49.10 | 47.86 | 48.71 | 12,490 | +0.50(+1.04%) |
Sep 15, 2014 | 49.27 | 49.27 | 47.76 | 48.21 | 36,802 | -1.17(-2.37%) |
Sep 12, 2014 | 51.32 | 51.32 | 49.23 | 49.38 | 19,344 | -1.79(-3.49%) |
Sep 11, 2014 | 49.67 | 51.48 | 49.41 | 51.17 | 23,300 | +1.03(+2.06%) |
Sep 10, 2014 | 50.68 | 51.45 | 49.83 | 50.14 | 32,774 | -0.68(-1.33%) |
Sep 09, 2014 | 51.38 | 51.93 | 50.08 | 50.82 | 44,999 | -0.93(-1.80%) |
Sep 08, 2014 | 51.28 | 52.37 | 48.80 | 51.75 | 18,299 | +0.12(+0.23%) |
Sep 05, 2014 | 50.67 | 52.08 | 50.67 | 51.63 | 27,540 | +0.77(+1.51%) |
Sep 04, 2014 | 51.58 | 51.78 | 51.60 | 50.87 | 27,749 | -0.49(-0.96%) |
Sep 03, 2014 | 52.44 | 52.82 | 51.21 | 51.36 | 13,560 | -0.68(-1.30%) |
Sep 02, 2014 | 51.88 | 52.44 | 50.23 | 52.04 | 22,857 | +0.52(+1.01%) |
Aug 29, 2014 | 51.41 | 51.51 | 51.51 | 51.51 | 13,238 | +0.23(+0.44%) |
Aug 28, 2014 | 52.52 | 52.71 | 51.29 | 51.29 | 18,509 | -1.25(-2.37%) |
Aug 27, 2014 | 52.72 | 53.19 | 52.34 | 52.54 | 24,142 | +0.07(+0.13%) |
Aug 26, 2014 | 52.19 | 52.78 | 52.19 | 52.47 | 17,037 | +0.31(+0.60%) |
Aug 25, 2014 | 51.60 | 52.45 | 51.60 | 52.15 | 11,119 | +0.67(+1.30%) |
Aug 22, 2014 | 51.25 | 52.04 | 50.78 | 51.49 | 44,271 | -0.08(-0.15%) |
Aug 21, 2014 | 51.63 | 52.05 | 50.90 | 51.56 | 23,817 | +0.02(+0.04%) |
Aug 20, 2014 | 51.77 | 52.69 | 51.31 | 51.54 | 32,970 | -0.67(-1.28%) |
Aug 19, 2014 | 53.18 | 53.18 | 51.88 | 52.21 | 31,394 | -0.76(-1.43%) |
Aug 18, 2014 | 52.20 | 53.70 | 51.36 | 52.97 | 35,167 | +1.42(+2.76%) |
Aug 15, 2014 | 51.82 | 51.82 | 50.30 | 51.54 | 54,384 | +0.35(+0.69%) |
Aug 14, 2014 | 51.33 | 51.91 | 51.33 | 51.19 | 39,588 | -0.28(-0.55%) |
Aug 13, 2014 | 51.46 | 51.47 | 50.96 | 51.48 | 18,931 | +0.30(+0.59%) |
Aug 12, 2014 | 50.94 | 51.43 | 50.23 | 51.17 | 37,779 | -0.10(-0.19%) |
Aug 11, 2014 | 50.58 | 51.95 | 50.46 | 51.27 | 39,825 | +1.18(+2.35%) |
Aug 08, 2014 | 48.97 | 49.88 | 48.69 | 50.09 | 22,674 | +1.25(+2.55%) |
Aug 07, 2014 | 48.62 | 48.98 | 48.41 | 48.84 | 21,415 | +0.24(+0.48%) |
Aug 06, 2014 | 47.99 | 49.09 | 47.99 | 48.61 | 33,217 | +0.09(+0.18%) |
Aug 05, 2014 | 47.87 | 48.89 | 46.99 | 48.52 | 47,850 | +0.53(+1.11%) |
Aug 04, 2014 | 46.05 | 49.32 | 45.55 | 47.99 | 99,478 | +1.93(+4.20%) |
Aug 01, 2014 | 45.81 | 46.39 | 45.32 | 46.05 | 78,303 | +0.25(+0.54%) |
Jul 31, 2014 | 46.79 | 47.63 | 45.40 | 45.81 | 45,255 | -1.78(-3.74%) |
Jul 30, 2014 | 47.57 | 47.87 | 47.27 | 47.59 | 36,906 | +0.18(+0.37%) |
Jul 29, 2014 | 48.34 | 48.81 | 47.28 | 47.41 | 70,235 | -1.11(-2.29%) |
Jul 28, 2014 | 48.58 | 49.10 | 47.57 | 48.52 | 18,665 | -0.10(-0.20%) |
Jul 25, 2014 | 49.35 | 49.71 | 48.37 | 48.62 | 31,287 | -1.26(-2.52%) |
Jul 24, 2014 | 49.89 | 51.17 | 49.66 | 49.87 | 28,492 | -0.21(-0.41%) |
Jul 23, 2014 | 50.08 | 50.49 | 49.55 | 50.08 | 18,657 | -0.12(-0.23%) |
Jul 22, 2014 | 49.68 | 50.41 | 49.09 | 50.20 | 17,391 | +0.68(+1.37%) |
Jul 21, 2014 | 49.32 | 49.57 | 48.95 | 49.52 | 11,259 | -0.14(-0.28%) |
Jul 18, 2014 | 49.01 | 49.84 | 48.73 | 49.66 | 37,145 | +0.44(+0.90%) |
Jul 17, 2014 | 50.88 | 51.26 | 49.03 | 49.22 | 26,349 | -1.79(-3.50%) |
Jul 16, 2014 | 51.12 | 51.40 | 50.27 | 51.00 | 23,824 | +0.18(+0.35%) |
Jul 15, 2014 | 50.62 | 51.42 | 49.87 | 50.83 | 27,847 | +0.12(+0.23%) |
Jul 14, 2014 | 50.96 | 51.27 | 50.53 | 50.71 | 23,621 | +0.18(+0.35%) |
Jul 11, 2014 | 51.18 | 51.26 | 50.34 | 50.53 | 27,397 | -0.93(-1.81%) |
Jul 10, 2014 | 52.28 | 52.28 | 51.00 | 51.47 | 20,585 | -1.49(-2.82%) |
Jul 09, 2014 | 53.66 | 53.95 | 52.70 | 52.96 | 17,232 | -0.52(-0.97%) |
Jul 08, 2014 | 54.18 | 54.43 | 53.17 | 53.48 | 22,032 | -0.87(-1.61%) |
Jul 07, 2014 | 55.20 | 55.70 | 54.18 | 54.35 | 28,870 | -1.08(-1.95%) |
Jul 03, 2014 | 55.39 | 55.43 | 55.43 | 55.43 | 17,108 | +0.57(+1.04%) |
Jul 02, 2014 | 54.91 | 55.24 | 54.62 | 54.86 | 39,134 | +0.14(+0.25%) |