Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.77 | 50.84 | 49.02 | 49.05 | 995,939 | -1.47(-2.91%) |
Sep 29, 2014 | 49.06 | 50.88 | 48.77 | 50.52 | 847,140 | +0.82(+1.65%) |
Sep 26, 2014 | 49.06 | 49.79 | 48.40 | 49.70 | 689,561 | +1.04(+2.14%) |
Sep 25, 2014 | 49.04 | 49.88 | 48.13 | 48.66 | 885,694 | -0.67(-1.36%) |
Sep 24, 2014 | 47.79 | 49.69 | 47.55 | 49.33 | 735,381 | +1.86(+3.92%) |
Sep 23, 2014 | 46.86 | 48.63 | 46.78 | 47.47 | 993,331 | +0.06(+0.13%) |
Sep 22, 2014 | 49.23 | 49.55 | 46.73 | 47.41 | 1,039,951 | -1.91(-3.87%) |
Sep 19, 2014 | 49.29 | 49.82 | 48.38 | 49.32 | 1,290,356 | +0.44(+0.90%) |
Sep 18, 2014 | 48.45 | 49.41 | 47.85 | 48.88 | 905,446 | +0.62(+1.28%) |
Sep 17, 2014 | 49.17 | 49.85 | 48.10 | 48.26 | 1,117,938 | -0.44(-0.90%) |
Sep 16, 2014 | 47.87 | 48.81 | 47.24 | 48.70 | 836,581 | +1.07(+2.25%) |
Sep 15, 2014 | 48.63 | 49.33 | 46.14 | 47.63 | 1,009,122 | -1.09(-2.24%) |
Sep 12, 2014 | 50.26 | 50.93 | 48.22 | 48.72 | 1,056,967 | -1.43(-2.85%) |
Sep 11, 2014 | 50.60 | 50.98 | 49.38 | 50.15 | 961,340 | -0.90(-1.76%) |
Sep 10, 2014 | 50.89 | 51.54 | 50.53 | 51.05 | 993,577 | +0.34(+0.67%) |
Sep 09, 2014 | 52.47 | 53.11 | 50.56 | 50.71 | 709,153 | -1.88(-3.57%) |
Sep 08, 2014 | 51.85 | 52.65 | 51.40 | 52.59 | 684,663 | +0.76(+1.47%) |
Sep 05, 2014 | 52.34 | 52.34 | 50.52 | 51.83 | 608,713 | -0.10(-0.19%) |
Sep 04, 2014 | 52.95 | 53.64 | 51.66 | 51.93 | 555,095 | -0.63(-1.20%) |
Sep 03, 2014 | 53.83 | 53.90 | 52.07 | 52.56 | 620,800 | -0.56(-1.05%) |
Sep 02, 2014 | 54.50 | 54.50 | 52.50 | 53.12 | 945,537 | -1.08(-1.99%) |
Aug 29, 2014 | 54.22 | 54.20 | 54.20 | 54.20 | 535,200 | +0.26(+0.48%) |
Aug 28, 2014 | 54.00 | 55.54 | 53.65 | 53.94 | 570,043 | -0.77(-1.41%) |
Aug 27, 2014 | 54.94 | 55.32 | 54.53 | 54.71 | 736,587 | -0.47(-0.85%) |
Aug 26, 2014 | 53.68 | 55.77 | 53.60 | 55.18 | 1,317,200 | +1.78(+3.33%) |
Aug 25, 2014 | 51.35 | 53.90 | 51.35 | 53.40 | 1,078,454 | +2.75(+5.43%) |
Aug 22, 2014 | 50.18 | 50.97 | 49.38 | 50.65 | 748,305 | +0.46(+0.92%) |
Aug 21, 2014 | 51.95 | 52.14 | 49.72 | 50.19 | 754,991 | -1.47(-2.85%) |
Aug 20, 2014 | 52.13 | 52.59 | 51.54 | 51.66 | 580,854 | -0.46(-0.88%) |
Aug 19, 2014 | 51.95 | 52.41 | 51.46 | 52.12 | 554,221 | +0.44(+0.85%) |
Aug 18, 2014 | 52.00 | 52.60 | 51.39 | 51.68 | 736,513 | +0.32(+0.62%) |
Aug 15, 2014 | 51.50 | 51.69 | 50.77 | 51.36 | 758,992 | +0.28(+0.55%) |
Aug 14, 2014 | 49.85 | 51.76 | 49.53 | 51.08 | 962,492 | +1.29(+2.59%) |
Aug 13, 2014 | 48.24 | 50.11 | 48.11 | 49.79 | 694,270 | +1.78(+3.71%) |
Aug 12, 2014 | 48.54 | 48.95 | 47.73 | 48.01 | 875,048 | -0.43(-0.89%) |
Aug 11, 2014 | 47.97 | 49.30 | 47.57 | 48.44 | 697,464 | +0.76(+1.59%) |
Aug 08, 2014 | 47.53 | 47.92 | 46.71 | 47.68 | 453,805 | +0.41(+0.87%) |
Aug 07, 2014 | 47.85 | 48.25 | 46.90 | 47.27 | 676,711 | -0.33(-0.69%) |
Aug 06, 2014 | 47.09 | 48.40 | 46.40 | 47.60 | 651,510 | +0.10(+0.21%) |
Aug 05, 2014 | 47.97 | 49.04 | 47.17 | 47.50 | 867,759 | -0.75(-1.55%) |
Aug 04, 2014 | 47.12 | 48.34 | 46.71 | 48.25 | 1,014,057 | +1.32(+2.81%) |
Aug 01, 2014 | 47.84 | 48.71 | 46.09 | 46.93 | 882,437 | -0.64(-1.35%) |
Jul 31, 2014 | 48.49 | 49.88 | 46.12 | 47.57 | 2,592,284 | -1.80(-3.65%) |
Jul 30, 2014 | 49.13 | 50.55 | 48.74 | 49.37 | 1,324,196 | +0.53(+1.09%) |
Jul 29, 2014 | 47.15 | 49.06 | 46.89 | 48.84 | 838,852 | +1.70(+3.61%) |
Jul 28, 2014 | 47.19 | 47.97 | 46.16 | 47.14 | 986,326 | -0.16(-0.34%) |
Jul 25, 2014 | 47.75 | 48.11 | 47.11 | 47.30 | 568,365 | -0.65(-1.36%) |
Jul 24, 2014 | 48.48 | 48.74 | 47.66 | 47.95 | 1,156,774 | -1.03(-2.10%) |
Jul 23, 2014 | 48.29 | 49.14 | 47.87 | 48.98 | 871,820 | +1.06(+2.21%) |
Jul 22, 2014 | 48.21 | 48.79 | 47.66 | 47.92 | 705,250 | -0.03(-0.06%) |
Jul 21, 2014 | 46.98 | 48.10 | 46.38 | 47.95 | 1,066,270 | +0.60(+1.27%) |
Jul 18, 2014 | 45.64 | 47.70 | 45.06 | 47.35 | 1,562,898 | +2.00(+4.41%) |
Jul 17, 2014 | 46.99 | 47.24 | 45.08 | 45.35 | 1,637,219 | -1.70(-3.61%) |
Jul 16, 2014 | 48.87 | 48.88 | 46.93 | 47.05 | 1,416,151 | -1.32(-2.73%) |
Jul 15, 2014 | 50.63 | 50.95 | 48.26 | 48.37 | 1,297,547 | -2.51(-4.93%) |
Jul 14, 2014 | 51.49 | 51.49 | 50.11 | 50.88 | 681,137 | +0.05(+0.11%) |
Jul 11, 2014 | 50.80 | 51.10 | 50.09 | 50.83 | 890,440 | -0.09(-0.19%) |
Jul 10, 2014 | 51.21 | 52.05 | 50.69 | 50.92 | 1,098,869 | -1.16(-2.23%) |
Jul 09, 2014 | 51.52 | 52.20 | 49.99 | 52.08 | 1,006,130 | +0.36(+0.70%) |
Jul 08, 2014 | 53.72 | 54.00 | 51.28 | 51.72 | 1,580,871 | -1.99(-3.71%) |
Jul 07, 2014 | 55.63 | 56.31 | 53.38 | 53.71 | 927,746 | -1.91(-3.43%) |
Jul 03, 2014 | 56.07 | 55.62 | 55.62 | 55.62 | 629,800 | -0.16(-0.29%) |
Jul 02, 2014 | 56.57 | 56.99 | 55.58 | 55.78 | 901,866 | -0.81(-1.43%) |