Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.47 | 43.57 | 42.63 | 42.66 | 162,703 | -0.88(-2.02%) |
Sep 29, 2014 | 43.50 | 43.92 | 43.28 | 43.54 | 100,412 | -0.31(-0.71%) |
Sep 26, 2014 | 44.37 | 44.51 | 43.60 | 43.85 | 166,995 | -0.48(-1.09%) |
Sep 25, 2014 | 45.61 | 45.62 | 44.28 | 44.33 | 96,211 | -1.49(-3.26%) |
Sep 24, 2014 | 45.05 | 46.10 | 45.05 | 45.83 | 87,776 | +0.72(+1.59%) |
Sep 23, 2014 | 45.35 | 45.68 | 44.96 | 45.11 | 99,382 | -0.31(-0.68%) |
Sep 22, 2014 | 45.64 | 46.05 | 45.02 | 45.42 | 113,371 | +0.17(+0.38%) |
Sep 19, 2014 | 46.24 | 46.61 | 45.21 | 45.25 | 205,941 | -0.99(-2.15%) |
Sep 18, 2014 | 46.54 | 46.65 | 46.09 | 46.24 | 70,556 | -0.04(-0.09%) |
Sep 17, 2014 | 46.51 | 46.76 | 45.92 | 46.28 | 82,719 | -0.35(-0.74%) |
Sep 16, 2014 | 45.82 | 46.79 | 45.73 | 46.63 | 148,222 | +0.74(+1.62%) |
Sep 15, 2014 | 46.54 | 46.54 | 45.53 | 45.89 | 109,505 | -0.54(-1.17%) |
Sep 12, 2014 | 48.10 | 48.10 | 46.31 | 46.43 | 80,416 | -1.59(-3.31%) |
Sep 11, 2014 | 47.57 | 48.36 | 47.37 | 48.02 | 120,185 | +0.23(+0.49%) |
Sep 10, 2014 | 47.05 | 48.00 | 46.57 | 47.79 | 142,843 | +0.87(+1.86%) |
Sep 09, 2014 | 47.32 | 48.13 | 46.74 | 46.92 | 118,635 | -0.62(-1.31%) |
Sep 08, 2014 | 47.98 | 48.18 | 47.27 | 47.54 | 95,784 | -0.76(-1.57%) |
Sep 05, 2014 | 47.51 | 48.69 | 47.16 | 48.30 | 81,796 | +0.63(+1.32%) |
Sep 04, 2014 | 48.27 | 48.60 | 47.38 | 47.67 | 55,862 | -0.52(-1.08%) |
Sep 03, 2014 | 49.45 | 49.91 | 48.06 | 48.18 | 166,891 | -1.07(-2.17%) |
Sep 02, 2014 | 48.01 | 49.59 | 48.01 | 49.26 | 163,973 | +1.45(+3.03%) |
Aug 29, 2014 | 47.25 | 47.80 | 47.80 | 47.80 | 62,765 | +0.54(+1.15%) |
Aug 28, 2014 | 48.23 | 48.23 | 47.13 | 47.26 | 62,683 | -1.04(-2.15%) |
Aug 27, 2014 | 47.90 | 48.55 | 47.84 | 48.30 | 97,611 | +0.47(+0.97%) |
Aug 26, 2014 | 47.67 | 48.17 | 47.44 | 47.83 | 91,985 | +0.19(+0.40%) |
Aug 25, 2014 | 48.01 | 48.16 | 47.44 | 47.64 | 44,105 | -0.16(-0.34%) |
Aug 22, 2014 | 47.91 | 48.18 | 47.80 | 47.80 | 65,122 | -0.18(-0.38%) |
Aug 21, 2014 | 47.87 | 48.17 | 47.32 | 47.99 | 90,498 | +0.06(+0.13%) |
Aug 20, 2014 | 48.03 | 48.05 | 47.44 | 47.93 | 46,203 | -0.33(-0.68%) |
Aug 19, 2014 | 48.69 | 48.88 | 48.17 | 48.25 | 99,643 | -0.44(-0.90%) |
Aug 18, 2014 | 48.29 | 48.81 | 48.15 | 48.69 | 76,765 | +0.95(+1.99%) |
Aug 15, 2014 | 47.81 | 47.87 | 47.12 | 47.74 | 207,853 | +0.18(+0.38%) |
Aug 14, 2014 | 47.57 | 47.72 | 47.19 | 47.56 | 125,142 | +0.05(+0.11%) |
Aug 13, 2014 | 47.41 | 47.96 | 47.38 | 47.51 | 72,132 | +0.13(+0.27%) |
Aug 12, 2014 | 47.23 | 47.55 | 47.01 | 47.38 | 114,491 | -0.14(-0.29%) |
Aug 11, 2014 | 46.48 | 47.62 | 46.35 | 47.52 | 148,715 | +1.22(+2.63%) |
Aug 08, 2014 | 45.30 | 46.39 | 45.30 | 46.30 | 81,646 | +0.98(+2.15%) |
Aug 07, 2014 | 44.91 | 45.53 | 44.85 | 45.33 | 116,123 | +0.55(+1.23%) |
Aug 06, 2014 | 44.12 | 45.21 | 44.10 | 44.77 | 91,258 | +0.19(+0.43%) |
Aug 05, 2014 | 44.74 | 45.52 | 44.39 | 44.58 | 126,019 | -0.41(-0.92%) |
Aug 04, 2014 | 44.86 | 45.16 | 43.92 | 45.00 | 131,206 | +0.42(+0.95%) |
Aug 01, 2014 | 44.70 | 45.00 | 44.04 | 44.58 | 261,640 | -0.14(-0.31%) |
Jul 31, 2014 | 45.56 | 46.22 | 44.33 | 44.71 | 240,188 | -1.46(-3.16%) |
Jul 30, 2014 | 46.73 | 46.73 | 45.77 | 46.17 | 179,178 | -0.37(-0.80%) |
Jul 29, 2014 | 47.77 | 48.03 | 46.50 | 46.54 | 184,304 | -1.22(-2.55%) |
Jul 28, 2014 | 47.88 | 48.05 | 47.24 | 47.76 | 171,520 | -0.12(-0.25%) |
Jul 25, 2014 | 48.87 | 48.87 | 47.06 | 47.88 | 279,479 | -1.55(-3.14%) |
Jul 24, 2014 | 50.19 | 50.37 | 48.70 | 49.44 | 196,045 | -0.54(-1.07%) |
Jul 23, 2014 | 50.21 | 50.43 | 49.38 | 49.97 | 83,739 | -0.24(-0.48%) |
Jul 22, 2014 | 50.02 | 50.73 | 49.80 | 50.21 | 87,262 | +0.51(+1.02%) |
Jul 21, 2014 | 49.77 | 49.94 | 49.06 | 49.70 | 59,052 | -0.36(-0.72%) |
Jul 18, 2014 | 49.20 | 50.22 | 49.20 | 50.07 | 153,858 | +0.78(+1.58%) |
Jul 17, 2014 | 50.08 | 50.43 | 49.01 | 49.29 | 119,555 | -1.09(-2.16%) |
Jul 16, 2014 | 50.95 | 51.66 | 49.79 | 50.38 | 142,524 | -0.16(-0.32%) |
Jul 15, 2014 | 51.16 | 51.46 | 50.13 | 50.54 | 77,118 | -0.66(-1.30%) |
Jul 14, 2014 | 51.33 | 51.46 | 51.04 | 51.21 | 62,342 | +0.31(+0.61%) |
Jul 11, 2014 | 51.85 | 51.86 | 50.86 | 50.90 | 109,640 | -1.11(-2.13%) |
Jul 10, 2014 | 51.30 | 52.60 | 51.30 | 52.00 | 119,786 | -0.16(-0.31%) |
Jul 09, 2014 | 52.74 | 52.74 | 52.00 | 52.17 | 112,144 | -0.29(-0.56%) |
Jul 08, 2014 | 52.27 | 52.72 | 51.81 | 52.46 | 256,685 | +0.00(+0.00%) |
Jul 07, 2014 | 52.69 | 52.69 | 51.96 | 52.46 | 105,799 | -0.23(-0.44%) |
Jul 03, 2014 | 52.23 | 52.69 | 52.69 | 52.69 | 53,501 | +0.71(+1.36%) |
Jul 02, 2014 | 51.67 | 52.03 | 51.39 | 51.98 | 161,667 | +0.47(+0.91%) |