Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.66 | 50.07 | 49.42 | 49.71 | 493,108 | +0.06(+0.12%) |
Sep 29, 2014 | 49.44 | 49.78 | 49.29 | 49.65 | 376,342 | -0.33(-0.65%) |
Sep 26, 2014 | 49.84 | 50.05 | 49.37 | 49.97 | 398,111 | +0.27(+0.54%) |
Sep 25, 2014 | 50.09 | 50.09 | 49.02 | 49.70 | 761,566 | -0.42(-0.83%) |
Sep 24, 2014 | 50.48 | 50.65 | 49.75 | 50.12 | 408,872 | -0.16(-0.31%) |
Sep 23, 2014 | 50.59 | 50.77 | 50.16 | 50.28 | 480,070 | -0.38(-0.75%) |
Sep 22, 2014 | 51.17 | 51.32 | 50.45 | 50.66 | 644,777 | -0.53(-1.03%) |
Sep 19, 2014 | 52.02 | 52.12 | 50.92 | 51.19 | 872,633 | -0.64(-1.24%) |
Sep 18, 2014 | 51.65 | 52.34 | 51.41 | 51.83 | 683,174 | +0.45(+0.87%) |
Sep 17, 2014 | 50.74 | 51.60 | 50.61 | 51.38 | 544,881 | +0.54(+1.06%) |
Sep 16, 2014 | 50.65 | 51.25 | 50.50 | 50.85 | 755,468 | +0.02(+0.04%) |
Sep 15, 2014 | 50.86 | 50.99 | 50.62 | 50.83 | 427,061 | -0.07(-0.15%) |
Sep 12, 2014 | 50.78 | 51.33 | 50.78 | 50.90 | 911,106 | +0.25(+0.49%) |
Sep 11, 2014 | 50.55 | 50.92 | 50.20 | 50.65 | 751,226 | +0.18(+0.35%) |
Sep 10, 2014 | 50.07 | 50.54 | 49.73 | 50.47 | 622,284 | +0.54(+1.08%) |
Sep 09, 2014 | 49.98 | 50.33 | 49.78 | 49.94 | 875,144 | -0.19(-0.37%) |
Sep 08, 2014 | 49.51 | 50.17 | 49.51 | 50.12 | 556,912 | +0.59(+1.20%) |
Sep 05, 2014 | 49.09 | 49.61 | 48.77 | 49.53 | 438,301 | +0.35(+0.72%) |
Sep 04, 2014 | 49.55 | 49.55 | 48.77 | 49.17 | 506,240 | -0.12(-0.24%) |
Sep 03, 2014 | 50.06 | 50.06 | 49.15 | 49.29 | 445,738 | -0.30(-0.60%) |
Sep 02, 2014 | 49.38 | 49.83 | 49.03 | 49.59 | 547,370 | +0.35(+0.71%) |
Aug 29, 2014 | 49.42 | 49.24 | 49.24 | 49.24 | 380,646 | +0.00(+0.01%) |
Aug 28, 2014 | 48.96 | 49.50 | 48.85 | 49.24 | 387,845 | +0.12(+0.25%) |
Aug 27, 2014 | 50.03 | 50.12 | 48.64 | 49.12 | 1,037,055 | -0.73(-1.47%) |
Aug 26, 2014 | 49.19 | 50.10 | 48.97 | 49.85 | 834,053 | +0.78(+1.58%) |
Aug 25, 2014 | 48.12 | 49.36 | 47.98 | 49.07 | 1,032,009 | +1.84(+3.90%) |
Aug 22, 2014 | 47.09 | 47.39 | 46.94 | 47.23 | 392,734 | +0.05(+0.10%) |
Aug 21, 2014 | 47.20 | 47.29 | 46.75 | 47.19 | 618,769 | -0.01(-0.02%) |
Aug 20, 2014 | 47.45 | 47.69 | 46.92 | 47.20 | 743,231 | -0.47(-0.99%) |
Aug 19, 2014 | 47.96 | 48.06 | 47.53 | 47.67 | 831,164 | -0.20(-0.43%) |
Aug 18, 2014 | 47.41 | 48.21 | 47.40 | 47.87 | 650,897 | +0.59(+1.25%) |
Aug 15, 2014 | 46.91 | 47.36 | 46.67 | 47.28 | 761,454 | +0.61(+1.31%) |
Aug 14, 2014 | 46.83 | 46.91 | 46.35 | 46.67 | 639,540 | -0.07(-0.16%) |
Aug 13, 2014 | 46.66 | 47.11 | 46.66 | 46.74 | 689,642 | +0.16(+0.34%) |
Aug 12, 2014 | 46.77 | 47.22 | 46.37 | 46.59 | 753,067 | -0.30(-0.63%) |
Aug 11, 2014 | 46.97 | 47.15 | 46.61 | 46.88 | 538,011 | +0.00(+0.00%) |
Aug 08, 2014 | 46.58 | 46.81 | 46.30 | 46.88 | 614,679 | +0.44(+0.96%) |
Aug 07, 2014 | 46.26 | 46.64 | 46.13 | 46.44 | 736,084 | +0.05(+0.10%) |
Aug 06, 2014 | 45.72 | 46.45 | 45.72 | 46.39 | 653,413 | +0.46(+1.01%) |
Aug 05, 2014 | 45.14 | 45.98 | 45.12 | 45.93 | 726,437 | +0.42(+0.91%) |
Aug 04, 2014 | 46.14 | 46.39 | 45.15 | 45.51 | 828,503 | -0.47(-1.03%) |
Aug 01, 2014 | 44.84 | 46.07 | 43.50 | 45.98 | 1,414,891 | +1.15(+2.56%) |
Jul 31, 2014 | 45.44 | 45.74 | 44.84 | 44.84 | 1,026,045 | -0.59(-1.30%) |
Jul 30, 2014 | 45.30 | 45.62 | 44.96 | 45.43 | 488,408 | +0.34(+0.76%) |
Jul 29, 2014 | 45.48 | 45.85 | 45.03 | 45.09 | 672,731 | -0.43(-0.96%) |
Jul 28, 2014 | 45.11 | 45.71 | 44.90 | 45.52 | 424,084 | +0.35(+0.78%) |
Jul 25, 2014 | 44.92 | 45.29 | 44.53 | 45.17 | 498,848 | +0.09(+0.21%) |
Jul 24, 2014 | 44.95 | 45.32 | 44.78 | 45.08 | 445,382 | +0.26(+0.58%) |
Jul 23, 2014 | 44.72 | 45.01 | 44.27 | 44.82 | 622,208 | +0.34(+0.77%) |
Jul 22, 2014 | 45.95 | 46.03 | 44.48 | 44.48 | 2,039,053 | -1.40(-3.04%) |
Jul 21, 2014 | 44.94 | 45.90 | 44.90 | 45.87 | 823,984 | +0.58(+1.29%) |
Jul 18, 2014 | 44.50 | 45.37 | 44.43 | 45.29 | 1,001,234 | +0.75(+1.68%) |
Jul 17, 2014 | 43.15 | 44.63 | 43.06 | 44.54 | 1,274,085 | +1.29(+2.97%) |
Jul 16, 2014 | 43.76 | 43.98 | 43.03 | 43.26 | 626,976 | -0.41(-0.93%) |
Jul 15, 2014 | 43.70 | 44.19 | 43.47 | 43.66 | 774,649 | -0.43(-0.99%) |
Jul 14, 2014 | 43.75 | 44.33 | 43.74 | 44.10 | 501,846 | +0.68(+1.56%) |
Jul 11, 2014 | 43.36 | 43.56 | 43.07 | 43.42 | 618,643 | +0.06(+0.15%) |
Jul 10, 2014 | 43.34 | 43.75 | 43.18 | 43.36 | 593,742 | -0.70(-1.60%) |
Jul 09, 2014 | 44.16 | 44.47 | 43.50 | 44.06 | 622,111 | +0.24(+0.55%) |
Jul 08, 2014 | 44.38 | 44.82 | 43.72 | 43.82 | 1,205,492 | -0.86(-1.93%) |
Jul 07, 2014 | 44.81 | 45.07 | 44.31 | 44.68 | 743,899 | -0.15(-0.33%) |
Jul 03, 2014 | 44.86 | 44.83 | 44.83 | 44.83 | 607,525 | +0.03(+0.06%) |
Jul 02, 2014 | 45.24 | 45.39 | 44.66 | 44.80 | 825,099 | -0.51(-1.12%) |