Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.59 | 44.59 | 44.14 | 44.17 | 3,813 | -0.22(-0.49%) |
Sep 29, 2014 | 44.02 | 44.48 | 43.97 | 44.39 | 19,576 | -0.11(-0.25%) |
Sep 26, 2014 | 44.29 | 44.56 | 44.28 | 44.50 | 4,858 | +0.22(+0.49%) |
Sep 25, 2014 | 44.79 | 44.79 | 44.17 | 44.28 | 2,722 | -0.50(-1.13%) |
Sep 24, 2014 | 44.45 | 45.01 | 43.19 | 44.79 | 9,290 | +0.32(+0.73%) |
Sep 23, 2014 | 44.80 | 44.91 | 44.44 | 44.46 | 2,852 | -0.41(-0.92%) |
Sep 22, 2014 | 45.09 | 45.09 | 44.76 | 44.88 | 8,093 | -0.52(-1.14%) |
Sep 19, 2014 | 46.10 | 46.10 | 45.37 | 45.39 | 8,812 | -0.53(-1.15%) |
Sep 18, 2014 | 45.74 | 46.00 | 45.74 | 45.92 | 11,724 | +0.37(+0.80%) |
Sep 17, 2014 | 45.44 | 45.61 | 45.44 | 45.56 | 2,260 | +0.12(+0.26%) |
Sep 16, 2014 | 45.10 | 45.50 | 45.10 | 45.44 | 30,329 | +0.11(+0.24%) |
Sep 15, 2014 | 45.52 | 45.52 | 45.19 | 45.33 | 2,190 | -0.42(-0.91%) |
Sep 12, 2014 | 46.17 | 46.17 | 45.63 | 45.75 | 4,378 | -0.43(-0.93%) |
Sep 11, 2014 | 45.85 | 46.18 | 45.77 | 46.18 | 2,194 | +0.29(+0.62%) |
Sep 10, 2014 | 45.63 | 45.89 | 45.62 | 45.89 | 8,309 | +0.25(+0.54%) |
Sep 09, 2014 | 46.00 | 46.00 | 45.64 | 45.64 | 18,760 | -0.59(-1.28%) |
Sep 08, 2014 | 46.15 | 46.27 | 46.02 | 46.24 | 2,641 | +0.13(+0.28%) |
Sep 05, 2014 | 45.93 | 46.11 | 45.84 | 46.11 | 7,702 | +0.10(+0.22%) |
Sep 04, 2014 | 46.59 | 46.59 | 45.96 | 46.01 | 14,190 | -0.18(-0.39%) |
Sep 03, 2014 | 46.52 | 46.57 | 46.17 | 46.19 | 12,140 | -0.22(-0.48%) |
Sep 02, 2014 | 46.14 | 46.45 | 46.14 | 46.41 | 9,127 | +0.34(+0.73%) |
Aug 29, 2014 | 45.77 | 46.08 | 46.08 | 46.08 | 8,357 | +0.26(+0.58%) |
Aug 28, 2014 | 46.00 | 46.00 | 45.72 | 45.81 | 7,387 | -0.27(-0.58%) |
Aug 27, 2014 | 46.21 | 46.25 | 46.08 | 46.08 | 2,681 | -0.20(-0.43%) |
Aug 26, 2014 | 46.01 | 46.28 | 45.82 | 46.28 | 6,507 | +0.40(+0.87%) |
Aug 25, 2014 | 46.06 | 46.14 | 45.80 | 45.88 | 7,121 | +0.07(+0.15%) |
Aug 22, 2014 | 45.79 | 45.93 | 45.64 | 45.81 | 17,839 | -0.01(-0.03%) |
Aug 21, 2014 | 45.58 | 45.88 | 45.54 | 45.83 | 8,588 | +0.08(+0.18%) |
Aug 20, 2014 | 45.71 | 45.75 | 45.59 | 45.75 | 3,976 | -0.27(-0.59%) |
Aug 19, 2014 | 45.97 | 45.97 | 45.97 | 46.02 | 4,979 | +0.28(+0.61%) |
Aug 18, 2014 | 45.48 | 45.77 | 45.48 | 45.74 | 12,323 | +0.62(+1.37%) |
Aug 15, 2014 | 45.46 | 45.48 | 44.79 | 45.12 | 25,019 | -0.00(-0.01%) |
Aug 14, 2014 | 45.15 | 45.18 | 45.08 | 45.13 | 7,629 | -0.03(-0.07%) |
Aug 13, 2014 | 45.04 | 45.19 | 44.98 | 45.16 | 13,391 | +0.40(+0.88%) |
Aug 12, 2014 | 45.00 | 45.14 | 44.76 | 44.76 | 11,665 | -0.43(-0.95%) |
Aug 11, 2014 | 45.09 | 45.50 | 44.98 | 45.19 | 98,566 | +0.40(+0.88%) |
Aug 08, 2014 | 44.59 | 44.71 | 44.59 | 44.79 | 2,575 | +0.49(+1.11%) |
Aug 07, 2014 | 44.79 | 44.81 | 44.23 | 44.30 | 11,733 | -0.31(-0.69%) |
Aug 06, 2014 | 44.31 | 44.78 | 44.21 | 44.61 | 9,349 | +0.15(+0.33%) |
Aug 05, 2014 | 44.49 | 44.79 | 44.30 | 44.47 | 5,947 | -0.07(-0.16%) |
Aug 04, 2014 | 44.21 | 44.58 | 43.93 | 44.54 | 6,956 | +0.48(+1.08%) |
Aug 01, 2014 | 44.40 | 44.47 | 43.89 | 44.06 | 18,463 | -0.28(-0.64%) |
Jul 31, 2014 | 44.94 | 44.95 | 44.33 | 44.34 | 33,144 | -1.10(-2.42%) |
Jul 30, 2014 | 45.67 | 45.67 | 45.35 | 45.44 | 7,754 | +0.20(+0.45%) |
Jul 29, 2014 | 45.37 | 45.37 | 45.24 | 45.24 | 3,589 | +0.15(+0.34%) |
Jul 28, 2014 | 44.94 | 45.19 | 44.89 | 45.09 | 9,762 | -0.21(-0.46%) |
Jul 25, 2014 | 45.47 | 45.47 | 45.24 | 45.29 | 12,283 | -0.44(-0.95%) |
Jul 24, 2014 | 45.71 | 45.95 | 45.55 | 45.73 | 11,218 | +0.13(+0.28%) |
Jul 23, 2014 | 45.71 | 45.80 | 45.51 | 45.60 | 8,720 | -0.02(-0.04%) |
Jul 22, 2014 | 45.62 | 45.78 | 45.62 | 45.62 | 9,615 | +0.40(+0.90%) |
Jul 21, 2014 | 45.22 | 45.24 | 44.98 | 45.22 | 6,765 | -0.19(-0.41%) |
Jul 18, 2014 | 44.80 | 45.40 | 44.78 | 45.40 | 20,438 | +0.59(+1.31%) |
Jul 17, 2014 | 45.29 | 45.32 | 44.75 | 44.82 | 15,820 | -0.68(-1.50%) |
Jul 16, 2014 | 45.71 | 45.80 | 45.37 | 45.50 | 8,982 | -0.12(-0.27%) |
Jul 15, 2014 | 46.02 | 46.02 | 45.46 | 45.62 | 11,148 | -0.50(-1.08%) |
Jul 14, 2014 | 46.31 | 46.33 | 46.04 | 46.12 | 7,680 | +0.21(+0.45%) |
Jul 11, 2014 | 45.92 | 45.93 | 45.65 | 45.92 | 8,482 | -0.12(-0.27%) |
Jul 10, 2014 | 45.70 | 46.20 | 45.49 | 46.04 | 8,559 | -0.47(-1.02%) |
Jul 09, 2014 | 46.70 | 46.70 | 46.46 | 46.51 | 6,389 | -0.06(-0.14%) |
Jul 08, 2014 | 46.96 | 46.96 | 46.38 | 46.58 | 7,684 | -0.52(-1.11%) |
Jul 07, 2014 | 47.74 | 47.74 | 47.10 | 47.10 | 15,815 | -0.71(-1.48%) |
Jul 03, 2014 | 47.68 | 47.81 | 47.81 | 47.81 | 8,797 | +0.21(+0.45%) |
Jul 02, 2014 | 47.61 | 47.83 | 47.54 | 47.60 | 5,324 | -0.10(-0.20%) |