Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.46 | 50.80 | 49.25 | 49.56 | 203,061 | -1.10(-2.17%) |
Sep 29, 2014 | 49.70 | 50.83 | 49.51 | 50.66 | 102,629 | +0.61(+1.22%) |
Sep 26, 2014 | 49.92 | 50.44 | 49.70 | 50.05 | 285,037 | +0.17(+0.34%) |
Sep 25, 2014 | 49.86 | 50.59 | 48.62 | 49.88 | 336,829 | +0.05(+0.10%) |
Sep 24, 2014 | 50.07 | 50.22 | 49.58 | 49.83 | 172,735 | -0.17(-0.34%) |
Sep 23, 2014 | 50.55 | 51.02 | 49.82 | 50.00 | 254,397 | -0.57(-1.13%) |
Sep 22, 2014 | 50.99 | 51.68 | 50.53 | 50.57 | 121,025 | -0.60(-1.17%) |
Sep 19, 2014 | 53.67 | 54.10 | 50.76 | 51.17 | 480,012 | -2.39(-4.46%) |
Sep 18, 2014 | 52.61 | 53.83 | 52.50 | 53.56 | 273,211 | +1.03(+1.96%) |
Sep 17, 2014 | 49.39 | 52.78 | 49.05 | 52.53 | 657,441 | +3.70(+7.58%) |
Sep 16, 2014 | 48.04 | 49.17 | 47.93 | 48.83 | 196,753 | +0.46(+0.95%) |
Sep 15, 2014 | 49.80 | 49.80 | 48.24 | 48.37 | 85,922 | -1.58(-3.16%) |
Sep 12, 2014 | 51.19 | 51.19 | 49.77 | 49.95 | 160,165 | -1.07(-2.10%) |
Sep 11, 2014 | 50.27 | 51.19 | 50.27 | 51.02 | 172,783 | +0.62(+1.23%) |
Sep 10, 2014 | 50.00 | 50.42 | 49.15 | 50.40 | 124,103 | +0.47(+0.94%) |
Sep 09, 2014 | 51.03 | 51.03 | 49.74 | 49.93 | 98,357 | -1.21(-2.37%) |
Sep 08, 2014 | 51.16 | 51.83 | 51.11 | 51.14 | 134,517 | +0.10(+0.20%) |
Sep 05, 2014 | 50.48 | 51.46 | 50.48 | 51.04 | 119,088 | +0.14(+0.28%) |
Sep 04, 2014 | 50.08 | 51.29 | 50.06 | 50.90 | 240,628 | +1.00(+2.00%) |
Sep 03, 2014 | 49.03 | 50.00 | 48.61 | 49.90 | 239,256 | +0.96(+1.96%) |
Sep 02, 2014 | 47.59 | 49.40 | 47.45 | 48.94 | 175,646 | +1.47(+3.10%) |
Aug 29, 2014 | 46.95 | 47.47 | 47.47 | 47.47 | 117,600 | +0.29(+0.61%) |
Aug 28, 2014 | 47.50 | 47.75 | 46.90 | 47.18 | 106,355 | -0.51(-1.07%) |
Aug 27, 2014 | 47.78 | 47.96 | 47.02 | 47.69 | 217,716 | +0.11(+0.23%) |
Aug 26, 2014 | 48.59 | 48.61 | 47.44 | 47.58 | 128,567 | -0.96(-1.98%) |
Aug 25, 2014 | 48.47 | 48.91 | 48.03 | 48.54 | 102,295 | +0.48(+1.00%) |
Aug 22, 2014 | 47.73 | 48.35 | 47.19 | 48.06 | 88,912 | +0.28(+0.59%) |
Aug 21, 2014 | 48.20 | 48.20 | 47.34 | 47.78 | 138,142 | -0.37(-0.77%) |
Aug 20, 2014 | 48.92 | 48.92 | 47.87 | 48.15 | 115,054 | -0.93(-1.89%) |
Aug 19, 2014 | 49.16 | 49.85 | 49.16 | 49.08 | 392,848 | -0.03(-0.06%) |
Aug 18, 2014 | 48.25 | 49.08 | 48.25 | 49.11 | 110,266 | +1.11(+2.31%) |
Aug 15, 2014 | 48.30 | 48.30 | 46.87 | 48.00 | 151,429 | +0.28(+0.59%) |
Aug 14, 2014 | 47.89 | 48.05 | 47.56 | 47.72 | 136,405 | -0.14(-0.29%) |
Aug 13, 2014 | 47.21 | 48.23 | 47.21 | 47.86 | 143,386 | +0.75(+1.59%) |
Aug 12, 2014 | 46.73 | 47.15 | 46.62 | 47.11 | 104,871 | +0.27(+0.58%) |
Aug 11, 2014 | 46.20 | 47.06 | 46.09 | 46.84 | 113,943 | +0.84(+1.83%) |
Aug 08, 2014 | 45.57 | 46.06 | 43.08 | 46.00 | 157,502 | +0.35(+0.77%) |
Aug 07, 2014 | 45.79 | 46.20 | 45.36 | 45.65 | 206,129 | -0.12(-0.26%) |
Aug 06, 2014 | 45.72 | 46.22 | 45.53 | 45.77 | 212,340 | -0.25(-0.54%) |
Aug 05, 2014 | 45.87 | 46.39 | 45.79 | 46.02 | 118,348 | -0.05(-0.11%) |
Aug 04, 2014 | 45.74 | 46.10 | 45.36 | 46.07 | 193,340 | +0.41(+0.90%) |
Aug 01, 2014 | 45.68 | 45.72 | 45.26 | 45.66 | 227,016 | +0.01(+0.02%) |
Jul 31, 2014 | 44.84 | 45.84 | 44.77 | 45.65 | 315,830 | +0.45(+1.00%) |
Jul 30, 2014 | 42.94 | 45.40 | 42.25 | 45.20 | 720,220 | +2.23(+5.19%) |
Jul 29, 2014 | 44.10 | 44.14 | 42.83 | 42.97 | 362,035 | -1.20(-2.72%) |
Jul 28, 2014 | 45.61 | 45.61 | 43.91 | 44.17 | 280,306 | -1.40(-3.07%) |
Jul 25, 2014 | 46.11 | 46.11 | 45.31 | 45.57 | 226,370 | -0.93(-2.00%) |
Jul 24, 2014 | 46.73 | 47.15 | 46.31 | 46.50 | 214,205 | -0.02(-0.04%) |
Jul 23, 2014 | 46.84 | 47.94 | 46.40 | 46.52 | 328,043 | -0.11(-0.24%) |
Jul 22, 2014 | 45.60 | 46.71 | 45.29 | 46.63 | 161,714 | +1.36(+3.00%) |
Jul 21, 2014 | 44.99 | 45.53 | 44.83 | 45.27 | 124,877 | +0.01(+0.02%) |
Jul 18, 2014 | 45.10 | 45.72 | 44.97 | 45.26 | 123,830 | +0.09(+0.20%) |
Jul 17, 2014 | 44.42 | 45.41 | 44.42 | 45.17 | 305,549 | +0.49(+1.10%) |
Jul 16, 2014 | 44.73 | 44.96 | 44.39 | 44.68 | 280,638 | +0.14(+0.31%) |
Jul 15, 2014 | 44.50 | 45.15 | 44.16 | 44.54 | 211,899 | +0.13(+0.29%) |
Jul 14, 2014 | 44.64 | 45.00 | 44.33 | 44.41 | 97,868 | +0.36(+0.82%) |
Jul 11, 2014 | 44.15 | 44.66 | 43.67 | 44.05 | 115,433 | -0.33(-0.74%) |
Jul 10, 2014 | 44.31 | 44.85 | 43.84 | 44.38 | 144,165 | -0.78(-1.73%) |
Jul 09, 2014 | 45.10 | 45.55 | 44.47 | 45.16 | 158,541 | +0.20(+0.44%) |
Jul 08, 2014 | 44.83 | 45.15 | 44.12 | 44.96 | 225,176 | -0.04(-0.09%) |
Jul 07, 2014 | 45.22 | 45.22 | 44.66 | 45.00 | 100,054 | -0.36(-0.79%) |
Jul 03, 2014 | 45.13 | 45.36 | 45.36 | 45.36 | 74,200 | +0.42(+0.93%) |
Jul 02, 2014 | 44.86 | 45.45 | 44.73 | 44.94 | 136,973 | +0.21(+0.47%) |