Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.63 | 44.30 | 43.63 | 44.13 | 48,219 | -0.03(-0.06%) |
Sep 29, 2014 | 43.93 | 44.28 | 43.81 | 44.15 | 184,917 | -0.01(-0.02%) |
Sep 26, 2014 | 43.82 | 44.16 | 43.81 | 44.16 | 5,459 | +0.09(+0.20%) |
Sep 25, 2014 | 44.21 | 44.39 | 43.90 | 44.08 | 10,007 | -0.49(-1.09%) |
Sep 24, 2014 | 44.09 | 44.59 | 43.77 | 44.56 | 62,402 | +0.42(+0.96%) |
Sep 23, 2014 | 44.35 | 44.35 | 44.02 | 44.14 | 38,911 | +0.21(+0.47%) |
Sep 22, 2014 | 44.13 | 44.21 | 43.85 | 43.93 | 26,172 | -0.20(-0.45%) |
Sep 19, 2014 | 44.29 | 44.33 | 44.12 | 44.13 | 12,006 | -0.20(-0.45%) |
Sep 18, 2014 | 44.24 | 44.43 | 44.14 | 44.33 | 10,909 | +0.09(+0.20%) |
Sep 17, 2014 | 44.13 | 44.26 | 44.02 | 44.24 | 11,743 | +0.22(+0.50%) |
Sep 16, 2014 | 43.88 | 44.12 | 43.51 | 44.02 | 7,508 | +0.20(+0.47%) |
Sep 15, 2014 | 44.04 | 44.04 | 43.54 | 43.82 | 19,021 | -0.08(-0.18%) |
Sep 12, 2014 | 44.07 | 44.07 | 43.72 | 43.89 | 10,896 | -0.03(-0.08%) |
Sep 11, 2014 | 43.74 | 43.94 | 43.48 | 43.93 | 18,034 | +0.00(+0.00%) |
Sep 10, 2014 | 43.89 | 44.11 | 43.57 | 43.93 | 22,337 | +0.10(+0.22%) |
Sep 09, 2014 | 44.28 | 44.28 | 43.80 | 43.83 | 5,301 | -0.55(-1.25%) |
Sep 08, 2014 | 44.30 | 44.39 | 44.20 | 44.39 | 28,526 | +0.45(+1.03%) |
Sep 05, 2014 | 44.11 | 44.11 | 43.85 | 43.94 | 16,761 | +0.13(+0.30%) |
Sep 04, 2014 | 44.47 | 44.47 | 43.76 | 43.81 | 15,720 | -0.66(-1.48%) |
Sep 03, 2014 | 44.66 | 44.66 | 44.27 | 44.47 | 18,625 | +0.22(+0.49%) |
Sep 02, 2014 | 44.35 | 44.81 | 44.13 | 44.25 | 57,160 | +0.23(+0.53%) |
Aug 29, 2014 | 43.93 | 44.01 | 44.01 | 44.01 | 22,390 | +0.15(+0.34%) |
Aug 28, 2014 | 43.79 | 43.99 | 43.79 | 43.87 | 18,375 | -0.06(-0.14%) |
Aug 27, 2014 | 43.88 | 44.13 | 43.88 | 43.93 | 34,899 | +0.55(+1.26%) |
Aug 26, 2014 | 43.16 | 43.45 | 43.16 | 43.38 | 40,426 | +0.31(+0.72%) |
Aug 25, 2014 | 43.38 | 43.40 | 43.02 | 43.07 | 36,412 | -0.82(-1.88%) |
Aug 22, 2014 | 43.97 | 44.08 | 43.88 | 43.89 | 18,953 | +0.03(+0.08%) |
Aug 21, 2014 | 43.69 | 44.02 | 43.55 | 43.86 | 27,117 | +0.26(+0.60%) |
Aug 20, 2014 | 43.42 | 43.66 | 43.42 | 43.60 | 50,226 | -0.12(-0.28%) |
Aug 19, 2014 | 43.74 | 43.74 | 43.45 | 43.72 | 14,729 | +0.08(+0.18%) |
Aug 18, 2014 | 43.79 | 43.79 | 43.58 | 43.64 | 13,332 | -0.72(-1.62%) |
Aug 15, 2014 | 44.63 | 44.66 | 44.18 | 44.36 | 66,839 | -0.25(-0.56%) |
Aug 14, 2014 | 44.38 | 44.61 | 44.33 | 44.61 | 17,869 | +0.48(+1.08%) |
Aug 13, 2014 | 44.01 | 44.30 | 43.95 | 44.14 | 78,355 | +0.19(+0.43%) |
Aug 12, 2014 | 44.15 | 44.22 | 43.90 | 43.95 | 17,806 | -0.44(-1.00%) |
Aug 11, 2014 | 44.21 | 44.46 | 44.20 | 44.39 | 20,088 | +0.18(+0.41%) |
Aug 08, 2014 | 43.91 | 44.24 | 43.91 | 44.21 | 54,988 | +0.16(+0.35%) |
Aug 07, 2014 | 44.66 | 44.73 | 43.92 | 44.05 | 35,976 | -0.75(-1.68%) |
Aug 06, 2014 | 44.93 | 45.05 | 44.73 | 44.80 | 26,111 | -0.27(-0.60%) |
Aug 05, 2014 | 45.28 | 45.30 | 45.05 | 45.07 | 279,837 | -0.29(-0.65%) |
Aug 04, 2014 | 45.46 | 45.52 | 45.22 | 45.37 | 39,716 | +0.34(+0.75%) |
Aug 01, 2014 | 44.98 | 45.25 | 44.79 | 45.03 | 149,455 | +0.16(+0.37%) |
Jul 31, 2014 | 45.39 | 45.39 | 44.73 | 44.86 | 23,228 | -0.56(-1.24%) |
Jul 30, 2014 | 45.52 | 45.52 | 45.29 | 45.43 | 7,687 | +0.14(+0.31%) |
Jul 29, 2014 | 45.51 | 45.56 | 45.24 | 45.29 | 27,696 | -0.22(-0.48%) |
Jul 28, 2014 | 45.51 | 45.53 | 45.20 | 45.51 | 9,869 | +0.08(+0.17%) |
Jul 25, 2014 | 45.44 | 45.45 | 45.26 | 45.43 | 28,881 | -0.09(-0.19%) |
Jul 24, 2014 | 45.92 | 45.92 | 45.51 | 45.51 | 57,115 | -0.20(-0.44%) |
Jul 23, 2014 | 45.74 | 45.74 | 45.58 | 45.71 | 8,963 | -0.03(-0.08%) |
Jul 22, 2014 | 45.78 | 45.87 | 45.75 | 45.75 | 16,265 | +0.19(+0.42%) |
Jul 21, 2014 | 45.51 | 45.56 | 45.29 | 45.56 | 14,740 | -0.16(-0.36%) |
Jul 18, 2014 | 45.32 | 45.74 | 45.28 | 45.72 | 17,986 | +0.55(+1.21%) |
Jul 17, 2014 | 45.67 | 45.74 | 45.18 | 45.18 | 63,303 | -0.55(-1.19%) |
Jul 16, 2014 | 45.67 | 45.85 | 45.66 | 45.72 | 11,683 | -0.05(-0.11%) |
Jul 15, 2014 | 46.03 | 46.03 | 45.64 | 45.77 | 24,855 | -0.15(-0.32%) |
Jul 14, 2014 | 45.83 | 46.01 | 45.76 | 45.92 | 5,280 | +0.72(+1.59%) |
Jul 11, 2014 | 45.18 | 45.20 | 44.92 | 45.20 | 29,220 | +0.10(+0.23%) |
Jul 10, 2014 | 44.73 | 45.10 | 44.73 | 45.10 | 12,190 | +0.00(+0.00%) |
Jul 09, 2014 | 44.97 | 45.15 | 44.93 | 45.10 | 22,563 | +0.60(+1.34%) |
Jul 08, 2014 | 44.79 | 44.79 | 44.41 | 44.50 | 78,393 | -0.54(-1.19%) |
Jul 07, 2014 | 44.97 | 45.16 | 44.88 | 45.04 | 283,121 | -0.75(-1.65%) |
Jul 03, 2014 | 45.57 | 45.79 | 45.79 | 45.79 | 38,894 | +0.33(+0.72%) |
Jul 02, 2014 | 47.63 | 48.10 | 45.16 | 45.46 | 67,500 | -0.01(-0.02%) |