Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.93 | 46.98 | 46.41 | 46.41 | 142,003 | -0.55(-1.16%) |
Sep 29, 2014 | 46.52 | 47.07 | 46.51 | 46.96 | 150,013 | -0.06(-0.14%) |
Sep 26, 2014 | 46.86 | 47.08 | 46.72 | 47.02 | 231,254 | +0.27(+0.58%) |
Sep 25, 2014 | 47.30 | 47.38 | 46.56 | 46.75 | 586,818 | -0.65(-1.38%) |
Sep 24, 2014 | 47.20 | 47.45 | 46.95 | 47.40 | 310,599 | +0.25(+0.54%) |
Sep 23, 2014 | 47.46 | 47.70 | 47.15 | 47.15 | 193,383 | -0.49(-1.03%) |
Sep 22, 2014 | 47.98 | 47.98 | 47.54 | 47.64 | 146,036 | -0.56(-1.15%) |
Sep 19, 2014 | 48.96 | 48.96 | 48.08 | 48.20 | 169,873 | -0.56(-1.15%) |
Sep 18, 2014 | 48.69 | 48.79 | 48.59 | 48.76 | 107,447 | +0.24(+0.49%) |
Sep 17, 2014 | 48.51 | 48.76 | 48.37 | 48.52 | 109,391 | +0.03(+0.06%) |
Sep 16, 2014 | 48.14 | 48.59 | 48.12 | 48.49 | 130,084 | +0.20(+0.42%) |
Sep 15, 2014 | 48.70 | 48.70 | 48.22 | 48.29 | 222,742 | -0.42(-0.86%) |
Sep 12, 2014 | 49.20 | 49.20 | 48.53 | 48.70 | 126,966 | -0.53(-1.07%) |
Sep 11, 2014 | 48.65 | 49.31 | 48.65 | 49.23 | 134,856 | +0.30(+0.61%) |
Sep 10, 2014 | 48.83 | 48.97 | 48.57 | 48.93 | 104,646 | +0.09(+0.19%) |
Sep 09, 2014 | 49.32 | 49.32 | 48.81 | 48.84 | 123,521 | -0.55(-1.11%) |
Sep 08, 2014 | 49.36 | 49.51 | 49.16 | 49.39 | 96,694 | +0.00(+0.00%) |
Sep 05, 2014 | 49.15 | 49.39 | 49.02 | 49.39 | 107,191 | +0.10(+0.21%) |
Sep 04, 2014 | 49.44 | 49.76 | 49.17 | 49.29 | 241,953 | -0.05(-0.10%) |
Sep 03, 2014 | 49.79 | 49.79 | 49.29 | 49.34 | 151,810 | -0.22(-0.43%) |
Sep 02, 2014 | 49.47 | 49.68 | 49.30 | 49.55 | 142,178 | +0.21(+0.43%) |
Aug 29, 2014 | 49.20 | 49.34 | 49.34 | 49.34 | 95,348 | +0.28(+0.56%) |
Aug 28, 2014 | 49.13 | 49.21 | 48.95 | 49.07 | 92,200 | -0.26(-0.52%) |
Aug 27, 2014 | 49.42 | 49.44 | 49.26 | 49.33 | 134,181 | -0.05(-0.10%) |
Aug 26, 2014 | 49.08 | 49.44 | 49.08 | 49.37 | 154,416 | +0.32(+0.66%) |
Aug 25, 2014 | 49.21 | 49.33 | 48.89 | 49.05 | 126,433 | +0.05(+0.10%) |
Aug 22, 2014 | 49.02 | 49.15 | 48.80 | 49.00 | 153,530 | -0.08(-0.16%) |
Aug 21, 2014 | 48.81 | 49.14 | 48.48 | 49.08 | 164,561 | +0.24(+0.49%) |
Aug 20, 2014 | 48.89 | 48.92 | 48.63 | 48.84 | 203,359 | -0.25(-0.51%) |
Aug 19, 2014 | 48.93 | 49.18 | 48.89 | 49.09 | 157,260 | +0.22(+0.44%) |
Aug 18, 2014 | 48.61 | 48.89 | 48.53 | 48.87 | 143,739 | +0.66(+1.36%) |
Aug 15, 2014 | 48.57 | 48.66 | 47.82 | 48.22 | 179,868 | -0.07(-0.15%) |
Aug 14, 2014 | 48.21 | 48.35 | 48.13 | 48.29 | 406,136 | +0.12(+0.25%) |
Aug 13, 2014 | 48.07 | 48.34 | 48.07 | 48.17 | 224,092 | +0.25(+0.53%) |
Aug 12, 2014 | 48.06 | 48.27 | 47.74 | 47.92 | 203,693 | -0.29(-0.60%) |
Aug 11, 2014 | 47.98 | 48.54 | 47.91 | 48.21 | 583,012 | +0.45(+0.94%) |
Aug 08, 2014 | 47.42 | 47.80 | 47.34 | 47.76 | 188,542 | +0.39(+0.82%) |
Aug 07, 2014 | 47.76 | 47.86 | 47.21 | 47.37 | 508,514 | -0.23(-0.49%) |
Aug 06, 2014 | 47.20 | 47.85 | 47.20 | 47.61 | 276,304 | +0.19(+0.39%) |
Aug 05, 2014 | 47.33 | 47.77 | 47.17 | 47.42 | 528,883 | -0.15(-0.32%) |
Aug 04, 2014 | 47.42 | 47.58 | 46.85 | 47.57 | 418,249 | +0.36(+0.76%) |
Aug 01, 2014 | 47.26 | 47.45 | 46.90 | 47.21 | 217,262 | -0.02(-0.05%) |
Jul 31, 2014 | 47.67 | 47.91 | 47.23 | 47.23 | 262,457 | -0.96(-1.99%) |
Jul 30, 2014 | 48.48 | 48.48 | 48.02 | 48.19 | 182,422 | +0.06(+0.12%) |
Jul 29, 2014 | 48.26 | 48.46 | 48.07 | 48.14 | 405,851 | -0.04(-0.08%) |
Jul 28, 2014 | 48.39 | 48.39 | 47.83 | 48.17 | 234,817 | -0.10(-0.21%) |
Jul 25, 2014 | 48.47 | 48.47 | 48.19 | 48.28 | 194,448 | -0.49(-1.00%) |
Jul 24, 2014 | 48.95 | 49.21 | 48.63 | 48.76 | 163,085 | -0.08(-0.17%) |
Jul 23, 2014 | 49.01 | 49.04 | 48.74 | 48.85 | 171,862 | -0.12(-0.24%) |
Jul 22, 2014 | 48.83 | 49.14 | 48.75 | 48.96 | 207,438 | +0.41(+0.85%) |
Jul 21, 2014 | 48.56 | 48.62 | 48.28 | 48.55 | 160,956 | -0.21(-0.42%) |
Jul 18, 2014 | 48.21 | 48.83 | 48.20 | 48.76 | 140,487 | +0.66(+1.36%) |
Jul 17, 2014 | 48.50 | 48.66 | 48.03 | 48.10 | 391,140 | -0.64(-1.32%) |
Jul 16, 2014 | 48.98 | 48.98 | 48.52 | 48.74 | 175,256 | +0.04(+0.08%) |
Jul 15, 2014 | 49.02 | 49.14 | 48.46 | 48.70 | 233,602 | -0.33(-0.67%) |
Jul 14, 2014 | 49.21 | 49.24 | 48.96 | 49.03 | 194,265 | +0.25(+0.51%) |
Jul 11, 2014 | 48.90 | 48.92 | 48.61 | 48.78 | 181,127 | -0.18(-0.37%) |
Jul 10, 2014 | 48.60 | 49.19 | 48.49 | 48.96 | 209,447 | -0.44(-0.89%) |
Jul 09, 2014 | 49.57 | 49.68 | 49.25 | 49.40 | 286,507 | -0.00(-0.01%) |
Jul 08, 2014 | 49.66 | 49.72 | 49.15 | 49.41 | 567,464 | -0.34(-0.68%) |
Jul 07, 2014 | 50.25 | 50.25 | 49.74 | 49.75 | 300,167 | -0.70(-1.39%) |
Jul 03, 2014 | 50.33 | 50.45 | 50.45 | 50.45 | 172,834 | +0.38(+0.75%) |
Jul 02, 2014 | 50.25 | 50.44 | 50.03 | 50.08 | 579,715 | -0.22(-0.44%) |