Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.35 | 47.55 | 47.35 | 47.42 | 27,825 | -0.07(-0.16%) |
Sep 29, 2014 | 47.49 | 47.58 | 47.46 | 47.49 | 55,274 | +0.30(+0.63%) |
Sep 26, 2014 | 47.33 | 47.33 | 47.12 | 47.20 | 186,596 | -0.21(-0.43%) |
Sep 25, 2014 | 47.12 | 47.40 | 47.12 | 47.40 | 25,519 | +0.43(+0.91%) |
Sep 24, 2014 | 47.15 | 47.21 | 46.93 | 46.98 | 133,575 | -0.22(-0.47%) |
Sep 23, 2014 | 47.12 | 47.21 | 47.07 | 47.20 | 66,218 | +0.17(+0.37%) |
Sep 22, 2014 | 46.86 | 47.07 | 46.86 | 47.02 | 40,762 | +0.21(+0.45%) |
Sep 19, 2014 | 46.65 | 46.84 | 46.50 | 46.81 | 111,201 | +0.32(+0.70%) |
Sep 18, 2014 | 46.52 | 46.56 | 46.39 | 46.49 | 266,278 | -0.10(-0.22%) |
Sep 17, 2014 | 47.01 | 47.14 | 46.56 | 46.59 | 804,609 | -0.25(-0.53%) |
Sep 16, 2014 | 46.93 | 47.05 | 46.81 | 46.84 | 18,035,490 | -0.01(-0.02%) |
Sep 15, 2014 | 46.84 | 46.91 | 46.80 | 46.85 | 214,028 | +0.17(+0.36%) |
Sep 12, 2014 | 46.76 | 46.89 | 46.65 | 46.68 | 159,144 | -0.38(-0.80%) |
Sep 11, 2014 | 47.34 | 47.36 | 47.06 | 47.06 | 262,471 | -0.13(-0.28%) |
Sep 10, 2014 | 47.19 | 47.28 | 47.16 | 47.19 | 146,398 | -0.24(-0.52%) |
Sep 09, 2014 | 47.42 | 47.54 | 47.37 | 47.43 | 286,770 | -0.19(-0.40%) |
Sep 08, 2014 | 47.98 | 48.03 | 47.57 | 47.62 | 258,652 | -0.10(-0.22%) |
Sep 05, 2014 | 48.00 | 48.11 | 47.69 | 47.73 | 159,810 | -0.01(-0.02%) |
Sep 04, 2014 | 47.90 | 48.02 | 47.68 | 47.74 | 136,467 | -0.31(-0.66%) |
Sep 03, 2014 | 47.77 | 48.07 | 47.74 | 48.05 | 156,596 | +0.11(+0.24%) |
Sep 02, 2014 | 48.07 | 48.11 | 47.92 | 47.94 | 306,906 | -0.59(-1.21%) |
Aug 29, 2014 | 48.47 | 48.53 | 48.53 | 48.53 | 158,863 | +0.00(+0.00%) |
Aug 28, 2014 | 48.60 | 48.60 | 48.44 | 48.53 | 165,988 | +0.15(+0.31%) |
Aug 27, 2014 | 48.32 | 48.40 | 48.20 | 48.38 | 265,606 | +0.27(+0.56%) |
Aug 26, 2014 | 48.26 | 48.27 | 48.10 | 48.11 | 256,251 | -0.02(-0.04%) |
Aug 25, 2014 | 48.07 | 48.08 | 48.00 | 48.12 | 124,143 | +0.07(+0.14%) |
Aug 22, 2014 | 48.06 | 48.07 | 47.77 | 48.06 | 397,027 | +0.00(+0.01%) |
Aug 21, 2014 | 47.90 | 48.13 | 47.90 | 48.05 | 138,784 | +0.15(+0.31%) |
Aug 20, 2014 | 48.05 | 48.12 | 47.82 | 47.90 | 99,688 | -0.25(-0.53%) |
Aug 19, 2014 | 48.43 | 48.46 | 48.11 | 48.16 | 225,569 | -0.12(-0.25%) |
Aug 18, 2014 | 48.37 | 48.39 | 48.25 | 48.28 | 10,056,359 | -0.24(-0.49%) |
Aug 15, 2014 | 48.15 | 48.83 | 48.15 | 48.52 | 166,302 | +0.36(+0.74%) |
Aug 14, 2014 | 48.14 | 48.24 | 47.95 | 48.16 | 163,677 | +0.20(+0.42%) |
Aug 13, 2014 | 47.80 | 48.04 | 47.80 | 47.96 | 156,959 | +0.26(+0.55%) |
Aug 12, 2014 | 47.85 | 47.85 | 47.67 | 47.69 | 136,947 | -0.15(-0.32%) |
Aug 11, 2014 | 47.85 | 47.95 | 47.74 | 47.85 | 111,730 | +0.00(+0.01%) |
Aug 08, 2014 | 48.07 | 48.27 | 47.86 | 47.84 | 319,526 | -0.13(-0.27%) |
Aug 07, 2014 | 47.54 | 47.97 | 47.45 | 47.97 | 229,626 | +0.48(+1.01%) |
Aug 06, 2014 | 47.69 | 47.69 | 47.47 | 47.49 | 131,987 | +0.06(+0.13%) |
Aug 05, 2014 | 47.35 | 47.50 | 47.15 | 47.43 | 79,560 | +0.07(+0.15%) |
Aug 04, 2014 | 47.46 | 47.54 | 47.35 | 47.36 | 90,590 | +0.00(+0.00%) |
Aug 01, 2014 | 47.02 | 47.44 | 46.86 | 47.36 | 809,073 | +0.60(+1.29%) |
Jul 31, 2014 | 46.56 | 46.92 | 46.56 | 46.76 | 157,407 | -0.06(-0.12%) |
Jul 30, 2014 | 47.07 | 47.12 | 45.99 | 46.82 | 125,840 | -0.69(-1.44%) |
Jul 29, 2014 | 47.50 | 47.55 | 47.32 | 47.50 | 150,299 | +0.15(+0.31%) |
Jul 28, 2014 | 47.35 | 47.44 | 47.24 | 47.35 | 143,072 | -0.10(-0.22%) |
Jul 25, 2014 | 47.39 | 47.50 | 47.31 | 47.46 | 108,927 | +0.28(+0.59%) |
Jul 24, 2014 | 47.21 | 47.23 | 47.11 | 47.18 | 96,009 | -0.31(-0.64%) |
Jul 23, 2014 | 47.58 | 47.64 | 47.49 | 47.49 | 104,504 | -0.01(-0.02%) |
Jul 22, 2014 | 47.44 | 47.52 | 47.28 | 47.49 | 205,793 | +0.07(+0.15%) |
Jul 21, 2014 | 47.48 | 47.62 | 47.40 | 47.42 | 65,991 | +0.03(+0.06%) |
Jul 18, 2014 | 47.51 | 47.51 | 47.24 | 47.40 | 74,883 | -0.20(-0.42%) |
Jul 17, 2014 | 47.30 | 47.62 | 47.17 | 47.60 | 546,063 | +0.56(+1.19%) |
Jul 16, 2014 | 46.87 | 47.08 | 46.86 | 47.04 | 11,659,256 | +0.13(+0.28%) |
Jul 15, 2014 | 46.89 | 47.19 | 46.79 | 46.91 | 99,766 | -0.08(-0.17%) |
Jul 14, 2014 | 46.99 | 47.07 | 46.94 | 46.99 | 69,161 | -0.18(-0.39%) |
Jul 11, 2014 | 47.16 | 47.26 | 47.15 | 47.17 | 14,167 | +0.13(+0.28%) |
Jul 10, 2014 | 47.22 | 47.27 | 47.01 | 47.04 | 53,547 | +0.22(+0.47%) |
Jul 09, 2014 | 46.72 | 46.95 | 46.52 | 46.82 | 98,477 | +0.02(+0.04%) |
Jul 08, 2014 | 46.71 | 46.86 | 46.71 | 46.80 | 24,451 | +0.39(+0.85%) |
Jul 07, 2014 | 46.28 | 46.46 | 46.28 | 46.41 | 160,181 | +0.25(+0.55%) |
Jul 03, 2014 | 46.02 | 46.16 | 46.16 | 46.16 | 263,400 | -0.17(-0.36%) |
Jul 02, 2014 | 46.56 | 46.56 | 46.30 | 46.32 | 405,014 | -0.38(-0.82%) |