Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.49 | 55.06 | 53.36 | 54.79 | 513,253 | +1.29(+2.41%) |
Sep 29, 2014 | 52.51 | 53.66 | 51.80 | 53.50 | 266,698 | +0.43(+0.81%) |
Sep 26, 2014 | 51.94 | 53.15 | 51.66 | 53.07 | 182,154 | +1.16(+2.23%) |
Sep 25, 2014 | 51.62 | 52.64 | 51.09 | 51.91 | 293,780 | +0.21(+0.41%) |
Sep 24, 2014 | 51.08 | 52.18 | 50.60 | 51.70 | 276,121 | +0.59(+1.15%) |
Sep 23, 2014 | 51.62 | 52.45 | 50.31 | 51.11 | 1,038,593 | -0.90(-1.73%) |
Sep 22, 2014 | 51.83 | 53.14 | 51.51 | 52.01 | 555,872 | -0.05(-0.10%) |
Sep 19, 2014 | 51.50 | 52.20 | 51.27 | 52.06 | 543,225 | +0.67(+1.30%) |
Sep 18, 2014 | 50.42 | 51.62 | 50.05 | 51.39 | 279,044 | +1.07(+2.13%) |
Sep 17, 2014 | 49.70 | 50.80 | 49.35 | 50.32 | 404,433 | +0.70(+1.41%) |
Sep 16, 2014 | 49.06 | 49.76 | 48.55 | 49.62 | 200,562 | +0.21(+0.43%) |
Sep 15, 2014 | 49.67 | 49.75 | 48.58 | 49.41 | 225,390 | -0.24(-0.48%) |
Sep 12, 2014 | 49.37 | 49.78 | 48.73 | 49.65 | 198,693 | +0.43(+0.87%) |
Sep 11, 2014 | 48.59 | 49.32 | 48.32 | 49.22 | 167,524 | +0.14(+0.29%) |
Sep 10, 2014 | 47.56 | 49.38 | 47.38 | 49.08 | 182,648 | +1.39(+2.91%) |
Sep 09, 2014 | 47.93 | 48.09 | 47.49 | 47.69 | 137,108 | -0.42(-0.87%) |
Sep 08, 2014 | 48.19 | 48.50 | 47.17 | 48.11 | 153,775 | +0.11(+0.23%) |
Sep 05, 2014 | 47.88 | 48.26 | 47.88 | 48.00 | 87,818 | -0.15(-0.31%) |
Sep 04, 2014 | 48.13 | 48.72 | 48.00 | 48.15 | 120,042 | +0.14(+0.29%) |
Sep 03, 2014 | 48.59 | 48.94 | 47.61 | 48.01 | 162,649 | -0.47(-0.97%) |
Sep 02, 2014 | 48.54 | 48.80 | 48.16 | 48.48 | 159,922 | +0.20(+0.41%) |
Aug 29, 2014 | 47.64 | 48.28 | 48.28 | 48.28 | 77,200 | +0.64(+1.34%) |
Aug 28, 2014 | 48.21 | 48.76 | 47.48 | 47.64 | 154,347 | -0.94(-1.93%) |
Aug 27, 2014 | 49.09 | 49.14 | 47.68 | 48.58 | 154,283 | -0.64(-1.30%) |
Aug 26, 2014 | 47.57 | 49.91 | 47.57 | 49.22 | 603,224 | +1.56(+3.27%) |
Aug 25, 2014 | 47.64 | 48.38 | 47.39 | 47.66 | 188,530 | +0.20(+0.42%) |
Aug 22, 2014 | 48.06 | 48.06 | 47.44 | 47.46 | 164,832 | -0.60(-1.25%) |
Aug 21, 2014 | 47.66 | 48.07 | 47.03 | 48.06 | 187,461 | +0.34(+0.71%) |
Aug 20, 2014 | 48.11 | 48.26 | 47.47 | 47.72 | 153,781 | -0.69(-1.43%) |
Aug 19, 2014 | 48.26 | 49.00 | 47.66 | 48.41 | 163,567 | +0.32(+0.67%) |
Aug 18, 2014 | 47.59 | 48.62 | 47.20 | 48.09 | 221,338 | +0.81(+1.71%) |
Aug 15, 2014 | 47.96 | 48.08 | 46.45 | 47.28 | 282,995 | -0.20(-0.42%) |
Aug 14, 2014 | 47.39 | 47.57 | 47.18 | 47.48 | 147,304 | +0.06(+0.13%) |
Aug 13, 2014 | 47.56 | 47.56 | 46.78 | 47.42 | 309,936 | -0.03(-0.06%) |
Aug 12, 2014 | 47.66 | 48.04 | 47.19 | 47.45 | 220,674 | -0.45(-0.94%) |
Aug 11, 2014 | 47.19 | 48.32 | 47.00 | 47.90 | 216,730 | +0.93(+1.98%) |
Aug 08, 2014 | 47.46 | 47.84 | 46.83 | 46.97 | 337,304 | -0.46(-0.97%) |
Aug 07, 2014 | 47.83 | 48.12 | 47.28 | 47.43 | 313,680 | +0.02(+0.04%) |
Aug 06, 2014 | 47.66 | 48.21 | 47.17 | 47.41 | 458,684 | -0.43(-0.90%) |
Aug 05, 2014 | 48.08 | 48.75 | 47.73 | 47.84 | 305,922 | -0.47(-0.97%) |
Aug 04, 2014 | 48.94 | 49.03 | 48.23 | 48.31 | 527,645 | -0.64(-1.31%) |
Aug 01, 2014 | 49.19 | 49.62 | 48.50 | 48.95 | 892,986 | -0.31(-0.63%) |
Jul 31, 2014 | 45.29 | 49.92 | 45.29 | 49.26 | 2,772,637 | +11.53(+30.56%) |
Jul 30, 2014 | 38.05 | 38.70 | 37.61 | 37.73 | 576,029 | +0.14(+0.37%) |
Jul 29, 2014 | 37.95 | 38.26 | 37.53 | 37.59 | 440,092 | -0.25(-0.66%) |
Jul 28, 2014 | 38.96 | 39.05 | 37.77 | 37.84 | 447,010 | -1.17(-3.00%) |
Jul 25, 2014 | 38.30 | 39.36 | 38.01 | 39.01 | 294,102 | +0.35(+0.91%) |
Jul 24, 2014 | 38.21 | 39.07 | 38.21 | 38.66 | 506,978 | -0.11(-0.28%) |
Jul 23, 2014 | 38.70 | 39.08 | 38.55 | 38.77 | 216,554 | +0.04(+0.10%) |
Jul 22, 2014 | 38.20 | 38.77 | 38.08 | 38.73 | 448,328 | +0.83(+2.19%) |
Jul 21, 2014 | 37.50 | 38.06 | 37.28 | 37.90 | 458,941 | +0.31(+0.82%) |
Jul 18, 2014 | 37.05 | 37.84 | 37.05 | 37.59 | 193,424 | +0.44(+1.18%) |
Jul 17, 2014 | 37.64 | 38.16 | 37.05 | 37.15 | 189,443 | -0.65(-1.72%) |
Jul 16, 2014 | 37.73 | 38.00 | 37.24 | 37.80 | 383,727 | +0.27(+0.72%) |
Jul 15, 2014 | 38.10 | 38.10 | 37.34 | 37.53 | 210,680 | -0.57(-1.50%) |
Jul 14, 2014 | 38.29 | 38.39 | 37.90 | 38.10 | 272,795 | +0.19(+0.50%) |
Jul 11, 2014 | 38.31 | 38.50 | 37.81 | 37.91 | 169,547 | -0.43(-1.12%) |
Jul 10, 2014 | 37.48 | 38.80 | 37.43 | 38.34 | 351,999 | +0.11(+0.29%) |
Jul 09, 2014 | 38.84 | 39.13 | 38.05 | 38.23 | 278,894 | -0.54(-1.39%) |
Jul 08, 2014 | 40.38 | 40.40 | 38.69 | 38.77 | 443,328 | -1.74(-4.30%) |
Jul 07, 2014 | 41.41 | 41.50 | 40.49 | 40.51 | 159,793 | -1.07(-2.57%) |
Jul 03, 2014 | 41.35 | 41.58 | 41.58 | 41.58 | 180,100 | +0.36(+0.87%) |
Jul 02, 2014 | 41.59 | 42.17 | 41.08 | 41.22 | 244,137 | -0.37(-0.89%) |