Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.31 | 51.70 | 50.71 | 50.75 | 838 | -1.25(-2.40%) |
Sep 26, 2014 | 52.00 | 52.00 | 52.00 | 0 | +0.10(+0.19%) | |
Sep 25, 2014 | 52.51 | 52.51 | 51.90 | 51.90 | 624 | -0.20(-0.38%) |
Sep 24, 2014 | 51.49 | 52.10 | 51.49 | 52.10 | 75 | -0.50(-0.95%) |
Sep 23, 2014 | 52.37 | 52.60 | 51.50 | 52.60 | 154 | +0.50(+0.96%) |
Sep 22, 2014 | 53.58 | 53.58 | 52.10 | 52.10 | 690 | -0.80(-1.51%) |
Sep 19, 2014 | 53.55 | 53.76 | 52.90 | 52.90 | 837 | -1.50(-2.76%) |
Sep 18, 2014 | 53.73 | 54.40 | 53.40 | 54.40 | 66 | +1.00(+1.87%) |
Sep 17, 2014 | 54.15 | 54.15 | 53.00 | 53.40 | 918 | -0.60(-1.11%) |
Sep 16, 2014 | 53.25 | 54.00 | 53.25 | 54.00 | 47 | +0.50(+0.93%) |
Sep 15, 2014 | 53.56 | 53.56 | 53.50 | 53.50 | 155 | +0.00(+0.00%) |
Sep 12, 2014 | 53.63 | 53.63 | 53.50 | 53.50 | 149 | -1.40(-2.55%) |
Sep 11, 2014 | 45.00 | 54.90 | 45.00 | 54.90 | 1,523 | +0.65(+1.20%) |
Sep 10, 2014 | 53.45 | 54.25 | 53.45 | 54.25 | 136 | +0.95(+1.78%) |
Sep 09, 2014 | 53.30 | 53.30 | 53.30 | 53.30 | 35 | -0.70(-1.30%) |
Sep 08, 2014 | 54.06 | 54.06 | 53.40 | 54.00 | 482 | +0.50(+0.93%) |
Sep 05, 2014 | 54.30 | 54.35 | 53.50 | 53.50 | 5,202 | +0.70(+1.33%) |
Sep 04, 2014 | 53.35 | 53.35 | 52.80 | 52.80 | 747 | +1.30(+2.52%) |
Sep 03, 2014 | 52.19 | 52.40 | 48.80 | 51.50 | 1,156 | +1.84(+3.71%) |
Sep 02, 2014 | 50.81 | 50.81 | 49.66 | 49.66 | 140 | -1.44(-2.83%) |
Aug 29, 2014 | 51.10 | 51.10 | 51.10 | 0 | -0.10(-0.20%) | |
Aug 28, 2014 | 50.53 | 51.75 | 50.53 | 51.20 | 1,016 | -0.65(-1.25%) |
Aug 27, 2014 | 51.86 | 52.50 | 51.85 | 51.85 | 167 | -0.15(-0.29%) |
Aug 26, 2014 | 51.80 | 52.00 | 51.80 | 52.00 | 187 | +0.75(+1.46%) |
Aug 25, 2014 | 50.55 | 51.25 | 50.55 | 51.25 | 1,239 | +1.55(+3.12%) |
Aug 22, 2014 | 50.10 | 49.50 | 49.70 | 1,642 | -0.40(-0.80%) | |
Aug 21, 2014 | 49.94 | 50.10 | 49.55 | 50.10 | 416 | +1.40(+2.87%) |
Aug 20, 2014 | 48.15 | 48.70 | 48.15 | 48.70 | 89 | -0.85(-1.72%) |
Aug 19, 2014 | 49.11 | 49.55 | 49.11 | 49.55 | 287 | +0.30(+0.61%) |
Aug 18, 2014 | 49.25 | 48.30 | 49.25 | 1,122 | +1.85(+3.90%) | |
Aug 15, 2014 | 49.28 | 49.61 | 47.40 | 47.40 | 708 | -1.10(-2.27%) |
Aug 14, 2014 | 47.90 | 48.50 | 47.60 | 48.50 | 606 | +0.60(+1.25%) |
Aug 13, 2014 | 48.54 | 48.54 | 48.54 | 47.90 | 536 | -0.35(-0.73%) |
Aug 12, 2014 | 48.11 | 48.25 | 47.88 | 48.25 | 1,608 | +0.05(+0.10%) |
Aug 11, 2014 | 47.97 | 48.25 | 47.20 | 48.20 | 1,941 | +0.20(+0.42%) |
Aug 08, 2014 | 47.55 | 48.00 | 47.55 | 48.00 | 7,857 | +0.75(+1.59%) |
Aug 07, 2014 | 48.22 | 48.22 | 47.25 | 47.25 | 1,007 | -0.10(-0.21%) |
Aug 06, 2014 | 47.87 | 47.87 | 47.35 | 47.35 | 211 | -1.25(-2.57%) |
Aug 05, 2014 | 49.20 | 49.20 | 48.00 | 48.60 | 798 | -1.35(-2.70%) |
Aug 04, 2014 | 49.30 | 49.95 | 49.30 | 49.95 | 133 | +0.95(+1.94%) |
Aug 01, 2014 | 50.66 | 50.66 | 49.00 | 49.00 | 429 | -1.05(-2.10%) |
Jul 31, 2014 | 50.73 | 50.73 | 50.05 | 50.05 | 137 | -2.39(-4.55%) |
Jul 30, 2014 | 52.44 | 52.44 | 52.44 | 52.44 | 139 | -0.03(-0.05%) |
Jul 29, 2014 | 52.64 | 52.89 | 52.47 | 52.47 | 559 | +0.92(+1.78%) |
Jul 28, 2014 | 51.21 | 51.55 | 51.21 | 51.55 | 124 | +0.05(+0.10%) |
Jul 25, 2014 | 52.93 | 52.93 | 51.50 | 51.50 | 747 | -1.10(-2.09%) |
Jul 24, 2014 | 52.86 | 52.86 | 52.30 | 52.60 | 356 | +1.90(+3.75%) |
Jul 23, 2014 | 50.70 | 50.70 | 50.70 | 50.70 | 33 | -0.15(-0.29%) |
Jul 22, 2014 | 51.21 | 51.21 | 50.45 | 50.85 | 1,157 | -0.45(-0.88%) |
Jul 21, 2014 | 50.41 | 51.30 | 45.48 | 51.30 | 629 | +0.30(+0.59%) |
Jul 18, 2014 | 51.66 | 51.95 | 51.00 | 51.00 | 253 | -0.36(-0.70%) |
Jul 17, 2014 | 51.77 | 51.77 | 51.36 | 51.36 | 875 | -0.29(-0.56%) |
Jul 16, 2014 | 51.75 | 51.82 | 51.65 | 51.65 | 944 | +1.89(+3.80%) |
Jul 15, 2014 | 49.76 | 49.76 | 49.76 | 49.76 | 50 | -1.60(-3.12%) |
Jul 14, 2014 | 50.69 | 51.36 | 50.69 | 51.36 | 510 | +0.89(+1.76%) |
Jul 11, 2014 | 50.04 | 50.47 | 50.04 | 50.47 | 150 | +0.67(+1.35%) |
Jul 10, 2014 | 50.22 | 50.22 | 49.80 | 49.80 | 312 | -0.70(-1.39%) |
Jul 09, 2014 | 51.22 | 51.70 | 50.50 | 50.50 | 780 | -0.75(-1.46%) |
Jul 08, 2014 | 52.25 | 52.25 | 51.25 | 51.25 | 2,158 | -1.90(-3.57%) |
Jul 07, 2014 | 53.53 | 53.53 | 53.15 | 53.15 | 174 | -1.82(-3.31%) |
Jul 03, 2014 | 54.97 | 54.97 | 54.97 | 0 | +2.07(+3.91%) | |
Jul 02, 2014 | 53.52 | 53.70 | 52.90 | 52.90 | 3,588 | -0.75(-1.40%) |