Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.84 | 45.84 | 45.27 | 45.38 | 77,330 | -0.31(-0.68%) |
Sep 29, 2014 | 45.50 | 45.86 | 45.36 | 45.69 | 97,974 | -0.17(-0.37%) |
Sep 26, 2014 | 45.57 | 45.93 | 45.51 | 45.86 | 55,377 | +0.48(+1.06%) |
Sep 25, 2014 | 46.12 | 46.14 | 45.38 | 45.38 | 75,114 | -0.79(-1.72%) |
Sep 24, 2014 | 45.88 | 46.23 | 45.63 | 46.18 | 94,394 | +0.38(+0.82%) |
Sep 23, 2014 | 45.73 | 46.11 | 45.69 | 45.80 | 115,832 | -0.28(-0.60%) |
Sep 22, 2014 | 46.78 | 46.78 | 45.88 | 46.08 | 76,362 | -0.76(-1.63%) |
Sep 19, 2014 | 47.08 | 47.08 | 46.61 | 46.84 | 243,584 | -0.05(-0.10%) |
Sep 18, 2014 | 46.85 | 46.95 | 46.73 | 46.89 | 148,451 | +0.18(+0.38%) |
Sep 17, 2014 | 46.70 | 46.93 | 46.47 | 46.71 | 79,951 | +0.15(+0.32%) |
Sep 16, 2014 | 46.09 | 46.63 | 45.93 | 46.56 | 66,568 | +0.44(+0.96%) |
Sep 15, 2014 | 46.73 | 46.73 | 45.90 | 46.11 | 64,412 | -0.56(-1.19%) |
Sep 12, 2014 | 47.06 | 47.06 | 46.51 | 46.67 | 40,708 | -0.33(-0.70%) |
Sep 11, 2014 | 46.58 | 47.00 | 46.58 | 47.00 | 60,307 | +0.15(+0.32%) |
Sep 10, 2014 | 46.73 | 46.88 | 46.44 | 46.85 | 78,694 | +0.20(+0.44%) |
Sep 09, 2014 | 46.96 | 47.04 | 46.60 | 46.65 | 57,761 | -0.32(-0.67%) |
Sep 08, 2014 | 46.91 | 47.09 | 46.81 | 46.96 | 46,821 | +0.06(+0.12%) |
Sep 05, 2014 | 46.76 | 46.95 | 46.39 | 46.91 | 29,465 | +0.24(+0.50%) |
Sep 04, 2014 | 46.85 | 46.99 | 46.52 | 46.67 | 133,897 | -0.08(-0.18%) |
Sep 03, 2014 | 47.23 | 47.23 | 46.74 | 46.75 | 49,521 | -0.22(-0.46%) |
Sep 02, 2014 | 46.73 | 47.01 | 46.70 | 46.97 | 58,195 | +0.33(+0.71%) |
Aug 29, 2014 | 46.50 | 46.64 | 46.64 | 46.64 | 40,974 | +0.27(+0.59%) |
Aug 28, 2014 | 46.29 | 46.37 | 46.18 | 46.37 | 33,007 | -0.10(-0.22%) |
Aug 27, 2014 | 46.73 | 46.73 | 46.40 | 46.47 | 50,505 | -0.22(-0.46%) |
Aug 26, 2014 | 46.66 | 46.75 | 46.58 | 46.69 | 53,431 | +0.08(+0.18%) |
Aug 25, 2014 | 46.63 | 46.63 | 46.49 | 46.60 | 80,583 | +0.32(+0.69%) |
Aug 22, 2014 | 46.23 | 46.33 | 45.99 | 46.28 | 30,191 | +0.11(+0.24%) |
Aug 21, 2014 | 46.31 | 46.31 | 46.14 | 46.17 | 45,342 | -0.10(-0.22%) |
Aug 20, 2014 | 46.11 | 46.33 | 46.04 | 46.27 | 151,299 | +0.08(+0.18%) |
Aug 19, 2014 | 46.00 | 46.21 | 45.97 | 46.19 | 128,687 | +0.29(+0.64%) |
Aug 18, 2014 | 45.68 | 45.95 | 45.61 | 45.90 | 202,192 | +0.43(+0.95%) |
Aug 15, 2014 | 45.62 | 45.65 | 45.17 | 45.46 | 37,732 | +0.08(+0.17%) |
Aug 14, 2014 | 45.09 | 45.39 | 45.09 | 45.39 | 39,640 | +0.29(+0.65%) |
Aug 13, 2014 | 44.75 | 45.10 | 44.67 | 45.10 | 75,407 | +0.50(+1.12%) |
Aug 12, 2014 | 44.73 | 44.79 | 44.39 | 44.60 | 67,632 | -0.24(-0.53%) |
Aug 11, 2014 | 44.87 | 44.98 | 44.75 | 44.83 | 41,352 | +0.46(+1.04%) |
Aug 08, 2014 | 44.15 | 44.30 | 43.96 | 44.37 | 39,415 | +0.35(+0.79%) |
Aug 07, 2014 | 44.31 | 44.50 | 43.91 | 44.02 | 30,931 | -0.10(-0.23%) |
Aug 06, 2014 | 43.82 | 44.38 | 43.82 | 44.13 | 56,223 | +0.05(+0.11%) |
Aug 05, 2014 | 44.28 | 44.49 | 43.66 | 44.08 | 74,282 | -0.35(-0.78%) |
Aug 04, 2014 | 44.21 | 44.56 | 44.05 | 44.43 | 27,327 | +0.37(+0.83%) |
Aug 01, 2014 | 44.06 | 44.38 | 43.68 | 44.06 | 125,982 | -0.15(-0.34%) |
Jul 31, 2014 | 44.79 | 44.79 | 44.13 | 44.21 | 58,716 | -0.94(-2.09%) |
Jul 30, 2014 | 45.12 | 45.23 | 44.93 | 45.15 | 53,866 | +0.22(+0.48%) |
Jul 29, 2014 | 45.09 | 45.22 | 44.93 | 44.94 | 49,632 | -0.16(-0.36%) |
Jul 28, 2014 | 45.22 | 45.24 | 44.80 | 45.10 | 41,080 | -0.05(-0.10%) |
Jul 25, 2014 | 45.35 | 45.35 | 45.08 | 45.14 | 37,143 | -0.22(-0.48%) |
Jul 24, 2014 | 45.38 | 45.57 | 45.31 | 45.36 | 47,752 | +0.17(+0.38%) |
Jul 23, 2014 | 45.10 | 45.22 | 45.01 | 45.19 | 54,793 | +0.17(+0.38%) |
Jul 22, 2014 | 45.01 | 45.15 | 44.98 | 45.02 | 32,461 | +0.14(+0.32%) |
Jul 21, 2014 | 44.84 | 44.96 | 44.69 | 44.88 | 48,857 | -0.05(-0.10%) |
Jul 18, 2014 | 44.28 | 44.93 | 44.22 | 44.93 | 61,481 | +0.75(+1.71%) |
Jul 17, 2014 | 44.51 | 44.74 | 44.09 | 44.17 | 53,772 | -0.51(-1.14%) |
Jul 16, 2014 | 44.73 | 44.92 | 44.50 | 44.68 | 34,985 | +0.17(+0.38%) |
Jul 15, 2014 | 44.80 | 44.81 | 44.39 | 44.51 | 29,844 | -0.37(-0.82%) |
Jul 14, 2014 | 44.76 | 44.96 | 44.72 | 44.88 | 29,137 | +0.26(+0.59%) |
Jul 11, 2014 | 44.56 | 44.72 | 44.41 | 44.62 | 37,198 | +0.03(+0.06%) |
Jul 10, 2014 | 44.25 | 44.76 | 43.95 | 44.59 | 50,505 | -0.14(-0.32%) |
Jul 09, 2014 | 44.56 | 44.78 | 44.43 | 44.73 | 36,069 | +0.31(+0.70%) |
Jul 08, 2014 | 45.13 | 45.18 | 44.23 | 44.42 | 60,685 | -0.89(-1.95%) |
Jul 07, 2014 | 45.69 | 45.69 | 45.15 | 45.30 | 44,057 | -0.42(-0.93%) |
Jul 03, 2014 | 45.70 | 45.73 | 45.73 | 45.73 | 24,096 | +0.09(+0.21%) |
Jul 02, 2014 | 45.76 | 45.78 | 45.47 | 45.63 | 52,584 | -0.04(-0.08%) |