Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.55 | 46.55 | 45.45 | 46.09 | 333,379 | -0.31(-0.66%) |
Sep 29, 2014 | 46.35 | 47.16 | 45.86 | 46.40 | 548,777 | -0.52(-1.10%) |
Sep 26, 2014 | 47.42 | 47.89 | 46.32 | 46.92 | 307,677 | -0.58(-1.21%) |
Sep 25, 2014 | 48.06 | 48.58 | 46.84 | 47.49 | 336,428 | -1.05(-2.17%) |
Sep 24, 2014 | 47.66 | 48.57 | 46.53 | 48.54 | 437,512 | +1.03(+2.17%) |
Sep 23, 2014 | 45.86 | 48.04 | 45.61 | 47.51 | 494,249 | +1.55(+3.36%) |
Sep 22, 2014 | 48.82 | 48.92 | 45.87 | 45.96 | 372,704 | -2.98(-6.10%) |
Sep 19, 2014 | 48.53 | 50.04 | 48.35 | 48.95 | 1,736,577 | +0.71(+1.48%) |
Sep 18, 2014 | 49.75 | 49.75 | 47.63 | 48.23 | 463,414 | -1.23(-2.49%) |
Sep 17, 2014 | 48.54 | 49.90 | 48.44 | 49.46 | 625,299 | +1.14(+2.36%) |
Sep 16, 2014 | 48.16 | 49.43 | 47.61 | 48.32 | 519,978 | +0.15(+0.31%) |
Sep 15, 2014 | 48.68 | 49.95 | 47.98 | 48.18 | 504,993 | -0.49(-1.00%) |
Sep 12, 2014 | 49.12 | 49.40 | 48.40 | 48.66 | 275,329 | -0.39(-0.79%) |
Sep 11, 2014 | 49.43 | 50.40 | 48.79 | 49.05 | 506,971 | -0.47(-0.94%) |
Sep 10, 2014 | 47.79 | 50.10 | 47.76 | 49.51 | 437,307 | +1.58(+3.29%) |
Sep 09, 2014 | 47.66 | 48.20 | 47.46 | 47.94 | 245,698 | +0.39(+0.81%) |
Sep 08, 2014 | 47.83 | 47.88 | 46.92 | 47.55 | 255,412 | -0.69(-1.44%) |
Sep 05, 2014 | 48.38 | 48.40 | 47.90 | 48.24 | 231,162 | +0.01(+0.02%) |
Sep 04, 2014 | 48.57 | 48.95 | 47.71 | 48.23 | 290,095 | -0.12(-0.25%) |
Sep 03, 2014 | 48.03 | 48.42 | 47.37 | 48.35 | 380,859 | +0.32(+0.66%) |
Sep 02, 2014 | 47.21 | 48.34 | 46.91 | 48.04 | 424,170 | +0.66(+1.40%) |
Aug 29, 2014 | 47.26 | 47.37 | 47.37 | 47.37 | 225,927 | +0.11(+0.23%) |
Aug 28, 2014 | 46.49 | 47.50 | 45.92 | 47.26 | 216,594 | +0.53(+1.12%) |
Aug 27, 2014 | 46.99 | 47.49 | 46.17 | 46.74 | 360,602 | -0.35(-0.74%) |
Aug 26, 2014 | 46.57 | 47.74 | 46.30 | 47.08 | 317,483 | +0.50(+1.06%) |
Aug 25, 2014 | 46.97 | 47.45 | 45.66 | 46.59 | 239,814 | -0.28(-0.59%) |
Aug 22, 2014 | 45.93 | 47.54 | 45.48 | 46.87 | 535,890 | +0.76(+1.66%) |
Aug 21, 2014 | 46.58 | 46.58 | 45.34 | 46.10 | 566,732 | -0.64(-1.38%) |
Aug 20, 2014 | 48.04 | 48.04 | 46.23 | 46.75 | 418,022 | -1.29(-2.68%) |
Aug 19, 2014 | 47.72 | 48.24 | 47.59 | 48.04 | 293,107 | +0.21(+0.44%) |
Aug 18, 2014 | 47.26 | 48.26 | 46.97 | 47.83 | 453,994 | +0.50(+1.05%) |
Aug 15, 2014 | 46.96 | 47.52 | 46.26 | 47.33 | 321,825 | +0.38(+0.80%) |
Aug 14, 2014 | 48.08 | 48.68 | 45.63 | 46.96 | 458,454 | -1.27(-2.63%) |
Aug 13, 2014 | 48.33 | 48.74 | 46.68 | 48.23 | 544,914 | +0.86(+1.82%) |
Aug 12, 2014 | 46.81 | 47.98 | 46.36 | 47.36 | 370,985 | +0.63(+1.36%) |
Aug 11, 2014 | 48.03 | 48.03 | 45.73 | 46.73 | 623,333 | -1.06(-2.22%) |
Aug 08, 2014 | 45.91 | 48.58 | 45.28 | 47.79 | 335,490 | +1.41(+3.04%) |
Aug 07, 2014 | 46.60 | 46.90 | 46.19 | 46.38 | 198,921 | -0.15(-0.32%) |
Aug 06, 2014 | 44.37 | 48.41 | 44.32 | 46.53 | 354,436 | +1.82(+4.08%) |
Aug 05, 2014 | 45.69 | 45.99 | 44.27 | 44.71 | 488,702 | -1.32(-2.87%) |
Aug 04, 2014 | 45.95 | 47.09 | 45.28 | 46.02 | 408,261 | -0.19(-0.41%) |
Aug 01, 2014 | 42.83 | 46.41 | 42.63 | 46.21 | 460,238 | +3.07(+7.12%) |
Jul 31, 2014 | 40.63 | 43.56 | 40.16 | 43.14 | 641,547 | +1.29(+3.08%) |
Jul 30, 2014 | 43.72 | 43.72 | 41.36 | 41.85 | 642,724 | -1.65(-3.78%) |
Jul 29, 2014 | 42.46 | 43.64 | 41.78 | 43.50 | 353,310 | +1.20(+2.84%) |
Jul 28, 2014 | 40.67 | 42.53 | 40.35 | 42.30 | 381,753 | +0.78(+1.89%) |
Jul 25, 2014 | 41.25 | 42.30 | 39.91 | 41.51 | 665,590 | +0.09(+0.22%) |
Jul 24, 2014 | 44.16 | 44.16 | 40.88 | 41.42 | 666,506 | -1.10(-2.59%) |
Jul 23, 2014 | 42.74 | 42.86 | 42.26 | 42.52 | 296,760 | -0.36(-0.83%) |
Jul 22, 2014 | 42.63 | 43.20 | 42.26 | 42.88 | 503,469 | +0.46(+1.08%) |
Jul 21, 2014 | 42.98 | 43.81 | 41.85 | 42.42 | 683,390 | -1.29(-2.95%) |
Jul 18, 2014 | 42.01 | 44.03 | 42.01 | 43.71 | 645,801 | +1.37(+3.23%) |
Jul 17, 2014 | 42.85 | 43.62 | 42.22 | 42.35 | 562,496 | -0.88(-2.04%) |
Jul 16, 2014 | 43.53 | 43.82 | 42.53 | 43.23 | 455,521 | +0.07(+0.16%) |
Jul 15, 2014 | 42.48 | 43.32 | 42.36 | 43.16 | 513,803 | +0.61(+1.44%) |
Jul 14, 2014 | 42.30 | 44.07 | 42.29 | 42.54 | 537,743 | +0.00(+0.00%) |
Jul 11, 2014 | 43.94 | 44.21 | 42.14 | 42.54 | 677,988 | -1.71(-3.85%) |
Jul 10, 2014 | 44.10 | 44.62 | 43.00 | 44.25 | 861,268 | -0.17(-0.38%) |
Jul 09, 2014 | 43.28 | 45.31 | 42.03 | 44.42 | 1,291,823 | +1.40(+3.25%) |
Jul 08, 2014 | 43.13 | 44.71 | 42.38 | 43.02 | 1,403,735 | -0.60(-1.39%) |
Jul 07, 2014 | 42.63 | 43.86 | 42.39 | 43.62 | 1,719,198 | +0.99(+2.33%) |
Jul 03, 2014 | 41.84 | 42.63 | 42.63 | 42.63 | 2,118,977 | +1.34(+3.24%) |
Jul 02, 2014 | 40.94 | 43.85 | 40.26 | 41.29 | 3,110,730 | +1.23(+3.07%) |