Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.85 | 48.62 | 47.45 | 47.79 | 363,062 | -0.15(-0.31%) |
Sep 29, 2014 | 46.89 | 48.02 | 46.75 | 47.94 | 276,263 | +0.50(+1.05%) |
Sep 26, 2014 | 47.61 | 47.64 | 47.01 | 47.44 | 254,511 | -0.05(-0.11%) |
Sep 25, 2014 | 49.15 | 49.15 | 47.45 | 47.49 | 228,969 | -1.73(-3.51%) |
Sep 24, 2014 | 48.11 | 49.26 | 47.47 | 49.22 | 262,152 | +1.28(+2.67%) |
Sep 23, 2014 | 48.21 | 48.70 | 47.89 | 47.94 | 237,994 | -0.25(-0.52%) |
Sep 22, 2014 | 48.82 | 49.17 | 48.14 | 48.19 | 210,226 | -0.93(-1.89%) |
Sep 19, 2014 | 49.96 | 50.01 | 48.62 | 49.12 | 441,502 | -0.68(-1.37%) |
Sep 18, 2014 | 48.48 | 50.06 | 48.00 | 49.80 | 362,388 | +1.62(+3.36%) |
Sep 17, 2014 | 47.92 | 48.65 | 47.80 | 48.18 | 414,442 | +0.20(+0.42%) |
Sep 16, 2014 | 49.04 | 49.39 | 47.89 | 47.98 | 292,455 | -1.02(-2.08%) |
Sep 15, 2014 | 49.15 | 49.54 | 48.51 | 49.00 | 282,402 | -0.33(-0.67%) |
Sep 12, 2014 | 50.41 | 50.41 | 48.87 | 49.33 | 289,624 | -1.19(-2.36%) |
Sep 11, 2014 | 50.98 | 51.04 | 50.27 | 50.52 | 161,549 | -0.64(-1.25%) |
Sep 10, 2014 | 51.18 | 51.50 | 50.77 | 51.16 | 245,586 | +0.07(+0.14%) |
Sep 09, 2014 | 51.38 | 51.84 | 50.15 | 51.09 | 370,728 | -0.56(-1.08%) |
Sep 08, 2014 | 51.87 | 52.75 | 51.32 | 51.65 | 286,205 | -0.30(-0.58%) |
Sep 05, 2014 | 52.48 | 52.60 | 51.67 | 51.95 | 212,329 | -0.75(-1.42%) |
Sep 04, 2014 | 53.44 | 53.76 | 52.67 | 52.70 | 152,293 | -0.45(-0.85%) |
Sep 03, 2014 | 54.01 | 54.01 | 52.99 | 53.15 | 217,406 | -0.63(-1.17%) |
Sep 02, 2014 | 53.31 | 54.66 | 53.22 | 53.78 | 414,809 | +0.48(+0.90%) |
Aug 29, 2014 | 52.21 | 53.30 | 53.30 | 53.30 | 477,900 | +1.19(+2.28%) |
Aug 28, 2014 | 51.64 | 52.35 | 51.38 | 52.11 | 304,338 | +0.03(+0.06%) |
Aug 27, 2014 | 51.98 | 52.18 | 51.66 | 52.08 | 209,130 | +0.11(+0.21%) |
Aug 26, 2014 | 51.83 | 52.02 | 51.29 | 51.97 | 253,118 | +0.42(+0.81%) |
Aug 25, 2014 | 52.19 | 52.56 | 51.50 | 51.55 | 178,847 | -0.42(-0.81%) |
Aug 22, 2014 | 52.76 | 52.86 | 51.38 | 51.97 | 363,335 | -0.68(-1.29%) |
Aug 21, 2014 | 53.12 | 53.36 | 52.15 | 52.65 | 184,968 | -0.51(-0.96%) |
Aug 20, 2014 | 53.12 | 53.23 | 52.70 | 53.16 | 121,555 | -0.27(-0.51%) |
Aug 19, 2014 | 53.16 | 53.52 | 53.01 | 53.43 | 233,120 | +0.27(+0.51%) |
Aug 18, 2014 | 52.22 | 53.60 | 52.22 | 53.16 | 362,349 | +1.39(+2.68%) |
Aug 15, 2014 | 52.47 | 52.50 | 50.59 | 51.77 | 266,215 | -0.14(-0.27%) |
Aug 14, 2014 | 51.90 | 52.37 | 51.66 | 51.91 | 334,433 | +0.00(+0.00%) |
Aug 13, 2014 | 51.64 | 52.00 | 51.18 | 51.91 | 232,390 | +0.38(+0.74%) |
Aug 12, 2014 | 51.57 | 51.90 | 51.30 | 51.53 | 363,880 | -0.16(-0.31%) |
Aug 11, 2014 | 51.09 | 51.87 | 50.73 | 51.69 | 304,962 | +0.83(+1.63%) |
Aug 08, 2014 | 49.86 | 50.93 | 49.78 | 50.86 | 462,106 | +0.97(+1.94%) |
Aug 07, 2014 | 50.62 | 50.73 | 49.82 | 49.89 | 454,699 | -0.44(-0.87%) |
Aug 06, 2014 | 49.87 | 50.64 | 49.63 | 50.33 | 228,318 | +0.10(+0.20%) |
Aug 05, 2014 | 50.10 | 50.69 | 49.45 | 50.23 | 233,708 | -0.13(-0.26%) |
Aug 04, 2014 | 50.41 | 50.74 | 49.39 | 50.36 | 248,360 | +0.02(+0.04%) |
Aug 01, 2014 | 49.80 | 50.53 | 49.44 | 50.34 | 363,669 | +0.30(+0.60%) |
Jul 31, 2014 | 49.42 | 50.37 | 49.36 | 50.04 | 491,964 | +0.12(+0.24%) |
Jul 30, 2014 | 50.00 | 50.00 | 47.40 | 49.92 | 529,968 | +2.42(+5.09%) |
Jul 29, 2014 | 46.22 | 47.60 | 45.93 | 47.50 | 342,569 | +1.54(+3.35%) |
Jul 28, 2014 | 46.30 | 46.35 | 45.30 | 45.96 | 216,543 | -0.32(-0.69%) |
Jul 25, 2014 | 46.97 | 47.24 | 45.68 | 46.28 | 297,685 | -1.15(-2.42%) |
Jul 24, 2014 | 48.73 | 48.80 | 47.30 | 47.43 | 132,392 | -1.20(-2.47%) |
Jul 23, 2014 | 48.31 | 48.98 | 48.02 | 48.63 | 154,190 | +0.32(+0.66%) |
Jul 22, 2014 | 47.79 | 48.77 | 47.70 | 48.31 | 155,180 | +0.70(+1.47%) |
Jul 21, 2014 | 47.73 | 47.92 | 47.09 | 47.61 | 117,480 | -0.42(-0.87%) |
Jul 18, 2014 | 47.11 | 48.32 | 46.94 | 48.03 | 173,059 | +0.77(+1.63%) |
Jul 17, 2014 | 47.65 | 48.27 | 47.08 | 47.26 | 329,418 | -0.64(-1.34%) |
Jul 16, 2014 | 48.31 | 48.85 | 47.47 | 47.90 | 273,608 | -0.08(-0.17%) |
Jul 15, 2014 | 48.40 | 48.67 | 47.35 | 47.98 | 329,328 | -0.43(-0.89%) |
Jul 14, 2014 | 47.10 | 48.49 | 46.66 | 48.41 | 301,858 | +1.78(+3.82%) |
Jul 11, 2014 | 46.33 | 46.91 | 46.05 | 46.63 | 216,520 | +0.20(+0.43%) |
Jul 10, 2014 | 46.72 | 47.01 | 46.24 | 46.43 | 276,692 | -1.25(-2.62%) |
Jul 09, 2014 | 47.49 | 47.75 | 47.18 | 47.68 | 262,466 | +0.14(+0.29%) |
Jul 08, 2014 | 48.44 | 48.45 | 47.32 | 47.54 | 164,308 | -1.14(-2.34%) |
Jul 07, 2014 | 49.55 | 49.55 | 48.66 | 48.68 | 153,728 | -1.11(-2.23%) |
Jul 03, 2014 | 49.08 | 49.79 | 49.79 | 49.79 | 252,100 | +0.80(+1.63%) |
Jul 02, 2014 | 49.33 | 49.90 | 48.79 | 48.99 | 327,064 | -0.59(-1.19%) |