Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.45 | 47.47 | 46.14 | 47.18 | 1,252,442 | +0.54(+1.16%) |
Sep 29, 2014 | 46.37 | 47.11 | 45.92 | 46.64 | 1,076,940 | -0.96(-2.02%) |
Sep 26, 2014 | 46.91 | 48.04 | 44.69 | 47.60 | 1,334,123 | -0.02(-0.04%) |
Sep 25, 2014 | 48.57 | 48.61 | 47.15 | 47.62 | 1,148,562 | -0.95(-1.96%) |
Sep 24, 2014 | 49.07 | 49.07 | 47.43 | 48.57 | 1,603,406 | -0.46(-0.94%) |
Sep 23, 2014 | 49.11 | 49.64 | 48.46 | 49.03 | 1,015,306 | -0.55(-1.11%) |
Sep 22, 2014 | 50.64 | 50.89 | 49.05 | 49.58 | 976,080 | -0.97(-1.92%) |
Sep 19, 2014 | 51.96 | 52.33 | 50.59 | 50.55 | 2,291,474 | -1.52(-2.92%) |
Sep 18, 2014 | 51.37 | 52.29 | 51.07 | 52.07 | 617,269 | +0.57(+1.11%) |
Sep 17, 2014 | 51.90 | 51.90 | 50.92 | 51.50 | 672,114 | -0.43(-0.83%) |
Sep 16, 2014 | 51.48 | 52.20 | 51.32 | 51.93 | 660,567 | +0.49(+0.95%) |
Sep 15, 2014 | 51.90 | 52.00 | 51.29 | 51.44 | 439,137 | -0.66(-1.27%) |
Sep 12, 2014 | 52.89 | 53.00 | 51.85 | 52.10 | 828,349 | -0.77(-1.46%) |
Sep 11, 2014 | 52.09 | 53.02 | 51.90 | 52.87 | 986,934 | +1.19(+2.30%) |
Sep 10, 2014 | 51.88 | 52.01 | 51.51 | 51.68 | 413,889 | -0.35(-0.67%) |
Sep 09, 2014 | 51.56 | 52.30 | 50.97 | 52.03 | 940,700 | +0.41(+0.79%) |
Sep 08, 2014 | 51.63 | 51.95 | 51.45 | 51.62 | 469,409 | -0.29(-0.56%) |
Sep 05, 2014 | 52.08 | 52.44 | 51.70 | 51.91 | 670,288 | -0.45(-0.86%) |
Sep 04, 2014 | 52.65 | 53.02 | 52.11 | 52.36 | 802,861 | -0.41(-0.78%) |
Sep 03, 2014 | 51.87 | 53.04 | 51.70 | 52.77 | 1,103,060 | +1.31(+2.55%) |
Sep 02, 2014 | 49.91 | 51.50 | 49.91 | 51.46 | 1,025,906 | +1.49(+2.98%) |
Aug 29, 2014 | 49.97 | 49.97 | 49.97 | 0 | +0.24(+0.48%) | |
Aug 28, 2014 | 49.50 | 49.76 | 49.41 | 49.73 | 721,073 | +0.12(+0.24%) |
Aug 27, 2014 | 49.01 | 49.64 | 49.01 | 49.61 | 814,910 | +0.47(+0.96%) |
Aug 26, 2014 | 49.05 | 49.59 | 49.05 | 49.14 | 395,658 | -0.05(-0.10%) |
Aug 25, 2014 | 48.62 | 49.25 | 48.62 | 49.19 | 391,480 | +0.47(+0.96%) |
Aug 22, 2014 | 48.77 | 48.89 | 48.56 | 48.72 | 329,921 | -0.28(-0.57%) |
Aug 21, 2014 | 49.09 | 49.31 | 48.98 | 49.00 | 329,877 | -0.33(-0.66%) |
Aug 20, 2014 | 48.56 | 49.36 | 48.51 | 49.33 | 1,061,698 | +0.58(+1.18%) |
Aug 19, 2014 | 48.25 | 48.84 | 48.21 | 48.75 | 603,441 | +0.50(+1.04%) |
Aug 18, 2014 | 47.82 | 48.30 | 47.80 | 48.25 | 792,600 | +0.48(+1.00%) |
Aug 15, 2014 | 47.21 | 47.93 | 47.19 | 47.77 | 885,147 | +0.42(+0.89%) |
Aug 14, 2014 | 47.10 | 47.45 | 47.10 | 47.35 | 676,583 | +0.22(+0.47%) |
Aug 13, 2014 | 47.50 | 47.56 | 47.06 | 47.13 | 592,738 | -0.43(-0.90%) |
Aug 12, 2014 | 46.51 | 47.68 | 46.37 | 47.56 | 1,099,027 | +0.80(+1.71%) |
Aug 11, 2014 | 45.63 | 46.89 | 45.55 | 46.76 | 821,510 | +1.27(+2.79%) |
Aug 08, 2014 | 45.52 | 45.58 | 45.08 | 45.49 | 250,260 | -0.07(-0.15%) |
Aug 07, 2014 | 45.30 | 45.68 | 45.06 | 45.56 | 559,458 | +0.27(+0.60%) |
Aug 06, 2014 | 45.10 | 45.59 | 44.90 | 45.29 | 347,023 | -0.01(-0.02%) |
Aug 05, 2014 | 45.27 | 45.76 | 44.88 | 45.30 | 690,757 | +0.19(+0.42%) |
Aug 01, 2014 | 45.11 | 45.11 | 45.11 | 0 | -0.57(-1.25%) | |
Jul 31, 2014 | 46.31 | 46.45 | 45.41 | 45.68 | 571,403 | -0.60(-1.30%) |
Jul 30, 2014 | 46.37 | 46.64 | 46.10 | 46.28 | 412,002 | -0.13(-0.28%) |
Jul 29, 2014 | 46.41 | 46.67 | 46.37 | 46.41 | 379,686 | -0.06(-0.13%) |
Jul 28, 2014 | 46.58 | 46.81 | 46.41 | 46.47 | 2,108,097 | -0.22(-0.47%) |
Jul 25, 2014 | 46.89 | 47.20 | 46.50 | 46.69 | 1,998,496 | -0.20(-0.43%) |
Jul 24, 2014 | 46.65 | 46.90 | 46.38 | 46.89 | 2,008,249 | +0.23(+0.49%) |
Jul 23, 2014 | 46.01 | 46.66 | 45.93 | 46.66 | 498,752 | +0.46(+1.00%) |
Jul 22, 2014 | 45.82 | 46.29 | 45.71 | 46.20 | 495,301 | +0.46(+1.01%) |
Jul 21, 2014 | 45.85 | 45.85 | 45.54 | 45.74 | 224,835 | -0.20(-0.44%) |
Jul 18, 2014 | 45.76 | 46.24 | 45.76 | 45.94 | 384,332 | +0.06(+0.13%) |
Jul 17, 2014 | 45.87 | 46.00 | 45.47 | 45.88 | 433,628 | +0.07(+0.15%) |
Jul 16, 2014 | 45.42 | 46.00 | 45.41 | 45.81 | 365,112 | +0.31(+0.68%) |
Jul 15, 2014 | 45.25 | 45.58 | 45.10 | 45.50 | 522,820 | +0.20(+0.44%) |
Jul 14, 2014 | 45.33 | 45.60 | 45.03 | 45.30 | 503,885 | -0.02(-0.04%) |
Jul 11, 2014 | 45.40 | 45.45 | 45.02 | 45.32 | 413,848 | +0.04(+0.09%) |
Jul 10, 2014 | 45.02 | 45.49 | 45.01 | 45.28 | 561,569 | -0.17(-0.37%) |
Jul 09, 2014 | 44.96 | 45.45 | 44.70 | 45.45 | 458,499 | +0.30(+0.66%) |
Jul 08, 2014 | 44.92 | 45.20 | 44.43 | 45.15 | 493,605 | +0.20(+0.44%) |
Jul 07, 2014 | 45.10 | 45.24 | 44.64 | 44.95 | 515,395 | -0.18(-0.40%) |
Jul 04, 2014 | 45.35 | 45.40 | 45.10 | 45.13 | 97,733 | -0.31(-0.68%) |
Jul 03, 2014 | 45.71 | 45.86 | 45.24 | 45.44 | 337,232 | -0.25(-0.55%) |