Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.78 | 40.84 | 40.43 | 40.45 | 167,936 | -0.35(-0.86%) |
Sep 29, 2014 | 40.35 | 40.97 | 40.22 | 40.80 | 80,278 | -0.01(-0.02%) |
Sep 26, 2014 | 40.92 | 40.98 | 40.58 | 40.81 | 64,126 | -0.11(-0.27%) |
Sep 25, 2014 | 40.31 | 41.03 | 40.10 | 40.92 | 193,997 | +0.42(+1.04%) |
Sep 24, 2014 | 39.43 | 40.59 | 39.18 | 40.50 | 91,534 | +0.99(+2.51%) |
Sep 23, 2014 | 41.05 | 41.07 | 39.38 | 39.51 | 189,332 | -1.56(-3.80%) |
Sep 22, 2014 | 42.42 | 42.42 | 41.02 | 41.07 | 96,063 | -1.59(-3.73%) |
Sep 19, 2014 | 43.32 | 43.82 | 42.23 | 42.66 | 298,093 | -0.57(-1.32%) |
Sep 18, 2014 | 42.63 | 43.29 | 42.24 | 43.23 | 98,735 | +0.90(+2.13%) |
Sep 17, 2014 | 42.51 | 42.57 | 42.11 | 42.33 | 139,619 | -0.32(-0.75%) |
Sep 16, 2014 | 43.12 | 44.19 | 41.74 | 42.65 | 256,036 | -0.72(-1.66%) |
Sep 15, 2014 | 45.92 | 45.92 | 42.94 | 43.37 | 230,095 | -2.45(-5.35%) |
Sep 12, 2014 | 45.96 | 46.12 | 45.17 | 45.82 | 130,557 | -0.37(-0.80%) |
Sep 11, 2014 | 45.58 | 46.34 | 45.41 | 46.19 | 72,400 | +0.19(+0.41%) |
Sep 10, 2014 | 46.21 | 46.59 | 45.52 | 46.00 | 135,885 | -0.54(-1.16%) |
Sep 09, 2014 | 46.61 | 47.03 | 46.22 | 46.54 | 78,839 | +0.00(+0.00%) |
Sep 08, 2014 | 46.31 | 46.66 | 46.13 | 46.54 | 80,905 | +0.04(+0.09%) |
Sep 05, 2014 | 47.05 | 47.05 | 45.90 | 46.50 | 63,415 | -0.50(-1.06%) |
Sep 04, 2014 | 48.06 | 48.35 | 46.90 | 47.00 | 73,640 | -0.82(-1.71%) |
Sep 03, 2014 | 47.15 | 48.07 | 47.15 | 47.82 | 76,831 | +0.96(+2.05%) |
Sep 02, 2014 | 46.91 | 47.50 | 46.49 | 46.86 | 80,294 | +0.19(+0.41%) |
Aug 29, 2014 | 46.78 | 46.67 | 46.67 | 46.67 | 69,800 | -0.16(-0.34%) |
Aug 28, 2014 | 47.21 | 47.43 | 46.65 | 46.83 | 73,998 | -0.63(-1.33%) |
Aug 27, 2014 | 46.86 | 47.93 | 46.66 | 47.46 | 85,969 | +0.54(+1.15%) |
Aug 26, 2014 | 45.71 | 47.10 | 45.53 | 46.92 | 95,965 | +1.18(+2.58%) |
Aug 25, 2014 | 46.05 | 46.05 | 45.34 | 45.74 | 63,582 | -0.19(-0.41%) |
Aug 22, 2014 | 45.55 | 46.11 | 45.35 | 45.93 | 58,628 | +0.18(+0.39%) |
Aug 21, 2014 | 45.71 | 45.80 | 45.20 | 45.75 | 96,752 | +0.12(+0.27%) |
Aug 20, 2014 | 46.16 | 46.16 | 45.26 | 45.62 | 121,035 | -0.74(-1.61%) |
Aug 19, 2014 | 46.45 | 46.80 | 45.93 | 46.37 | 103,990 | -0.08(-0.17%) |
Aug 18, 2014 | 45.98 | 46.70 | 45.25 | 46.45 | 167,416 | +0.92(+2.02%) |
Aug 15, 2014 | 46.39 | 46.83 | 45.09 | 45.53 | 101,272 | -0.26(-0.57%) |
Aug 14, 2014 | 47.95 | 48.10 | 45.58 | 45.79 | 78,991 | -2.16(-4.50%) |
Aug 13, 2014 | 47.95 | 48.66 | 47.28 | 47.95 | 225,575 | -0.05(-0.10%) |
Aug 12, 2014 | 50.30 | 50.30 | 47.54 | 48.00 | 116,061 | -2.35(-4.67%) |
Aug 11, 2014 | 50.19 | 50.52 | 49.56 | 50.35 | 147,615 | +0.20(+0.40%) |
Aug 08, 2014 | 48.34 | 50.59 | 47.73 | 50.15 | 215,257 | +1.86(+3.85%) |
Aug 07, 2014 | 51.47 | 51.47 | 47.82 | 48.29 | 163,526 | -2.88(-5.63%) |
Aug 06, 2014 | 54.70 | 54.70 | 50.98 | 51.17 | 284,930 | -3.87(-7.03%) |
Aug 05, 2014 | 55.45 | 56.95 | 54.35 | 55.04 | 105,164 | -0.59(-1.06%) |
Aug 04, 2014 | 54.14 | 56.34 | 53.77 | 55.63 | 294,567 | +1.62(+3.00%) |
Aug 01, 2014 | 55.72 | 56.13 | 53.94 | 54.01 | 79,169 | -1.61(-2.89%) |
Jul 31, 2014 | 56.46 | 56.76 | 55.60 | 55.62 | 114,765 | -1.40(-2.45%) |
Jul 30, 2014 | 56.31 | 57.14 | 55.92 | 57.02 | 94,423 | +0.70(+1.25%) |
Jul 29, 2014 | 55.65 | 56.45 | 55.40 | 56.31 | 83,305 | +0.53(+0.95%) |
Jul 28, 2014 | 56.19 | 56.19 | 55.15 | 55.78 | 48,338 | -0.29(-0.52%) |
Jul 25, 2014 | 55.48 | 56.40 | 55.11 | 56.07 | 86,055 | +0.20(+0.36%) |
Jul 24, 2014 | 54.85 | 56.53 | 54.04 | 55.87 | 156,092 | +1.40(+2.57%) |
Jul 23, 2014 | 55.43 | 56.02 | 54.16 | 54.47 | 69,776 | -1.01(-1.82%) |
Jul 22, 2014 | 55.86 | 56.75 | 55.35 | 55.48 | 47,038 | -0.27(-0.48%) |
Jul 21, 2014 | 55.37 | 56.19 | 55.22 | 55.75 | 78,328 | +0.08(+0.14%) |
Jul 18, 2014 | 55.37 | 56.38 | 55.01 | 55.67 | 105,928 | +0.13(+0.23%) |
Jul 17, 2014 | 55.44 | 55.97 | 55.03 | 55.54 | 70,090 | -0.43(-0.77%) |
Jul 16, 2014 | 56.46 | 56.46 | 55.31 | 55.97 | 50,239 | -0.12(-0.21%) |
Jul 15, 2014 | 56.88 | 56.93 | 55.08 | 56.09 | 61,634 | -0.95(-1.67%) |
Jul 14, 2014 | 56.30 | 57.22 | 53.65 | 57.04 | 91,336 | +1.05(+1.88%) |
Jul 11, 2014 | 55.54 | 56.26 | 54.78 | 55.99 | 130,479 | +0.23(+0.41%) |
Jul 10, 2014 | 55.03 | 55.96 | 54.85 | 55.76 | 107,263 | -0.07(-0.13%) |
Jul 09, 2014 | 55.70 | 55.98 | 55.21 | 55.83 | 77,920 | +0.20(+0.36%) |
Jul 08, 2014 | 55.47 | 55.95 | 54.86 | 55.63 | 112,141 | -0.14(-0.25%) |
Jul 07, 2014 | 56.47 | 56.47 | 55.13 | 55.77 | 55,083 | -0.74(-1.31%) |
Jul 03, 2014 | 55.69 | 56.51 | 56.51 | 56.51 | 58,500 | +0.95(+1.71%) |
Jul 02, 2014 | 55.09 | 55.84 | 55.09 | 55.56 | 135,332 | +0.31(+0.56%) |