Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.57 | 48.78 | 47.93 | 48.03 | 120,757 | -0.71(-1.46%) |
Sep 29, 2014 | 48.11 | 49.06 | 48.11 | 48.74 | 50,155 | +0.07(+0.14%) |
Sep 26, 2014 | 48.50 | 48.88 | 48.15 | 48.67 | 59,315 | +0.21(+0.43%) |
Sep 25, 2014 | 48.85 | 48.94 | 48.14 | 48.46 | 50,564 | -0.38(-0.79%) |
Sep 24, 2014 | 48.72 | 49.17 | 48.26 | 48.85 | 43,708 | +0.13(+0.27%) |
Sep 23, 2014 | 48.41 | 48.95 | 48.01 | 48.71 | 54,195 | +0.28(+0.59%) |
Sep 22, 2014 | 48.45 | 48.53 | 47.80 | 48.43 | 96,077 | -0.17(-0.34%) |
Sep 19, 2014 | 49.38 | 49.48 | 48.34 | 48.59 | 233,861 | -0.79(-1.59%) |
Sep 18, 2014 | 50.29 | 50.38 | 49.14 | 49.38 | 136,809 | -0.89(-1.76%) |
Sep 17, 2014 | 50.41 | 50.67 | 50.18 | 50.27 | 68,644 | -0.28(-0.56%) |
Sep 16, 2014 | 50.46 | 50.99 | 50.21 | 50.55 | 55,093 | +0.07(+0.13%) |
Sep 15, 2014 | 51.40 | 51.50 | 50.33 | 50.48 | 47,758 | -0.74(-1.45%) |
Sep 12, 2014 | 51.39 | 51.39 | 50.64 | 51.23 | 125,436 | -0.31(-0.60%) |
Sep 11, 2014 | 51.36 | 51.98 | 51.16 | 51.54 | 54,331 | +0.04(+0.08%) |
Sep 10, 2014 | 51.89 | 52.17 | 51.28 | 51.49 | 37,959 | -0.46(-0.88%) |
Sep 09, 2014 | 52.06 | 52.18 | 51.16 | 51.95 | 66,121 | -0.05(-0.10%) |
Sep 08, 2014 | 52.10 | 52.21 | 50.55 | 52.00 | 47,078 | -0.06(-0.11%) |
Sep 05, 2014 | 52.01 | 52.35 | 51.62 | 52.06 | 48,895 | -0.08(-0.14%) |
Sep 04, 2014 | 52.05 | 52.30 | 51.74 | 52.14 | 54,960 | +0.23(+0.43%) |
Sep 03, 2014 | 52.36 | 52.37 | 51.64 | 51.91 | 75,489 | -0.14(-0.27%) |
Sep 02, 2014 | 51.45 | 52.23 | 51.15 | 52.05 | 90,507 | +0.73(+1.42%) |
Aug 29, 2014 | 51.25 | 51.33 | 51.33 | 51.33 | 65,477 | +0.14(+0.28%) |
Aug 28, 2014 | 51.30 | 51.34 | 50.94 | 51.18 | 42,668 | -0.20(-0.39%) |
Aug 27, 2014 | 51.47 | 51.53 | 51.31 | 51.39 | 55,973 | +0.08(+0.15%) |
Aug 26, 2014 | 51.15 | 51.44 | 50.63 | 51.31 | 80,715 | +0.39(+0.77%) |
Aug 25, 2014 | 51.05 | 51.31 | 50.58 | 50.92 | 49,198 | +0.26(+0.51%) |
Aug 22, 2014 | 51.18 | 51.18 | 50.57 | 50.66 | 45,714 | -0.35(-0.69%) |
Aug 21, 2014 | 51.22 | 51.34 | 50.54 | 51.01 | 68,580 | -0.11(-0.21%) |
Aug 20, 2014 | 51.34 | 51.34 | 50.52 | 51.12 | 68,677 | -0.31(-0.60%) |
Aug 19, 2014 | 52.15 | 52.20 | 51.39 | 51.43 | 92,790 | -0.56(-1.08%) |
Aug 18, 2014 | 52.18 | 52.51 | 51.81 | 51.99 | 66,622 | +0.32(+0.61%) |
Aug 15, 2014 | 52.15 | 52.15 | 50.34 | 51.67 | 159,346 | +0.07(+0.13%) |
Aug 14, 2014 | 51.68 | 51.68 | 51.29 | 51.60 | 47,061 | -0.07(-0.13%) |
Aug 13, 2014 | 52.25 | 52.82 | 51.52 | 51.67 | 112,448 | -0.28(-0.53%) |
Aug 12, 2014 | 52.46 | 52.79 | 51.49 | 51.94 | 142,451 | -0.63(-1.21%) |
Aug 11, 2014 | 53.13 | 54.02 | 52.46 | 52.58 | 185,696 | -0.43(-0.81%) |
Aug 08, 2014 | 52.31 | 53.20 | 51.54 | 53.01 | 111,791 | +0.74(+1.41%) |
Aug 07, 2014 | 52.00 | 52.85 | 51.58 | 52.27 | 201,252 | +0.49(+0.94%) |
Aug 06, 2014 | 51.56 | 51.93 | 51.56 | 51.78 | 98,408 | +0.00(+0.00%) |
Aug 05, 2014 | 52.03 | 52.03 | 51.33 | 51.78 | 93,505 | -0.34(-0.65%) |
Aug 04, 2014 | 51.78 | 52.28 | 51.26 | 52.12 | 97,261 | +0.71(+1.38%) |
Aug 01, 2014 | 53.32 | 53.32 | 50.73 | 51.41 | 296,608 | -3.08(-5.65%) |
Jul 31, 2014 | 54.51 | 54.72 | 53.90 | 54.49 | 101,952 | -0.43(-0.78%) |
Jul 30, 2014 | 55.14 | 55.23 | 54.49 | 54.92 | 41,915 | +0.44(+0.81%) |
Jul 29, 2014 | 54.46 | 55.06 | 54.28 | 54.48 | 77,972 | +0.36(+0.66%) |
Jul 28, 2014 | 54.17 | 54.41 | 53.15 | 54.13 | 81,177 | +0.24(+0.45%) |
Jul 25, 2014 | 53.30 | 54.32 | 52.79 | 53.89 | 100,554 | +0.28(+0.53%) |
Jul 24, 2014 | 53.52 | 55.01 | 53.17 | 53.61 | 172,850 | +0.24(+0.45%) |
Jul 23, 2014 | 53.61 | 54.19 | 53.05 | 53.37 | 74,257 | -0.30(-0.56%) |
Jul 22, 2014 | 53.55 | 54.33 | 53.32 | 53.66 | 44,614 | +0.42(+0.79%) |
Jul 21, 2014 | 53.63 | 53.71 | 52.50 | 53.24 | 58,973 | -0.68(-1.26%) |
Jul 18, 2014 | 52.98 | 54.04 | 52.88 | 53.92 | 84,504 | +0.81(+1.53%) |
Jul 17, 2014 | 52.88 | 54.05 | 52.88 | 53.11 | 74,247 | +0.08(+0.16%) |
Jul 16, 2014 | 52.95 | 53.26 | 52.16 | 53.03 | 57,368 | +0.13(+0.25%) |
Jul 15, 2014 | 53.65 | 53.89 | 52.66 | 52.89 | 54,430 | -0.57(-1.07%) |
Jul 14, 2014 | 54.12 | 54.12 | 53.19 | 53.47 | 34,640 | +0.06(+0.11%) |
Jul 11, 2014 | 52.65 | 53.72 | 52.36 | 53.41 | 52,448 | +0.65(+1.22%) |
Jul 10, 2014 | 51.79 | 53.11 | 51.05 | 52.76 | 67,867 | -0.05(-0.09%) |
Jul 09, 2014 | 53.17 | 53.23 | 52.58 | 52.81 | 62,793 | -0.29(-0.55%) |
Jul 08, 2014 | 54.19 | 54.19 | 52.70 | 53.10 | 57,766 | -1.06(-1.96%) |
Jul 07, 2014 | 54.54 | 54.72 | 53.74 | 54.16 | 83,355 | -0.61(-1.12%) |
Jul 03, 2014 | 54.40 | 54.77 | 54.77 | 54.77 | 45,899 | +0.55(+1.01%) |
Jul 02, 2014 | 53.44 | 54.64 | 53.16 | 54.23 | 80,614 | +0.58(+1.08%) |