Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.37 | 47.12 | 45.93 | 46.07 | 314,609 | -0.34(-0.73%) |
Sep 29, 2014 | 45.46 | 46.52 | 45.11 | 46.41 | 159,584 | +0.40(+0.87%) |
Sep 26, 2014 | 45.79 | 46.46 | 45.57 | 46.01 | 210,615 | +0.26(+0.57%) |
Sep 25, 2014 | 47.09 | 47.29 | 45.01 | 45.75 | 392,606 | -1.58(-3.34%) |
Sep 24, 2014 | 46.54 | 47.45 | 46.17 | 47.33 | 269,905 | +0.85(+1.83%) |
Sep 23, 2014 | 46.33 | 47.04 | 45.72 | 46.48 | 328,060 | +0.16(+0.35%) |
Sep 22, 2014 | 46.64 | 46.64 | 45.30 | 46.32 | 267,716 | -0.47(-1.00%) |
Sep 19, 2014 | 48.29 | 50.00 | 45.97 | 46.79 | 730,738 | -1.05(-2.19%) |
Sep 18, 2014 | 47.05 | 48.86 | 47.05 | 47.84 | 684,317 | +1.13(+2.42%) |
Sep 17, 2014 | 46.31 | 47.20 | 46.31 | 46.71 | 333,826 | +0.28(+0.60%) |
Sep 16, 2014 | 45.99 | 46.55 | 45.55 | 46.43 | 304,761 | +0.44(+0.96%) |
Sep 15, 2014 | 46.50 | 47.71 | 45.50 | 45.99 | 689,849 | -0.40(-0.86%) |
Sep 12, 2014 | 45.21 | 46.45 | 44.90 | 46.39 | 606,642 | +1.05(+2.32%) |
Sep 11, 2014 | 44.90 | 45.99 | 44.74 | 45.34 | 667,087 | +0.42(+0.93%) |
Sep 10, 2014 | 42.74 | 44.99 | 42.50 | 44.92 | 511,837 | +2.31(+5.42%) |
Sep 09, 2014 | 43.42 | 43.88 | 42.51 | 42.61 | 256,470 | -1.05(-2.40%) |
Sep 08, 2014 | 42.80 | 43.80 | 42.70 | 43.66 | 154,355 | +0.61(+1.42%) |
Sep 05, 2014 | 42.86 | 43.58 | 42.33 | 43.05 | 125,208 | -0.01(-0.02%) |
Sep 04, 2014 | 42.73 | 43.59 | 42.73 | 43.06 | 221,834 | +0.34(+0.80%) |
Sep 03, 2014 | 43.00 | 43.17 | 42.33 | 42.72 | 160,448 | -0.04(-0.09%) |
Sep 02, 2014 | 42.52 | 42.86 | 42.06 | 42.76 | 132,957 | +0.48(+1.14%) |
Aug 29, 2014 | 41.99 | 42.28 | 42.28 | 42.28 | 158,100 | +0.56(+1.34%) |
Aug 28, 2014 | 41.78 | 42.74 | 41.28 | 41.72 | 192,328 | -0.44(-1.04%) |
Aug 27, 2014 | 42.51 | 42.96 | 41.76 | 42.16 | 181,493 | -0.54(-1.26%) |
Aug 26, 2014 | 42.78 | 43.00 | 42.36 | 42.70 | 214,005 | -0.01(-0.02%) |
Aug 25, 2014 | 43.51 | 43.51 | 42.10 | 42.71 | 157,722 | -0.43(-1.00%) |
Aug 22, 2014 | 43.28 | 43.52 | 42.88 | 43.14 | 125,689 | -0.16(-0.37%) |
Aug 21, 2014 | 42.52 | 43.43 | 41.87 | 43.30 | 152,424 | +0.81(+1.91%) |
Aug 20, 2014 | 42.91 | 42.95 | 42.25 | 42.49 | 93,588 | -0.69(-1.60%) |
Aug 19, 2014 | 43.17 | 43.43 | 42.98 | 43.18 | 109,693 | +0.04(+0.09%) |
Aug 18, 2014 | 43.01 | 43.37 | 42.70 | 43.14 | 150,502 | +0.52(+1.22%) |
Aug 15, 2014 | 43.81 | 43.92 | 41.97 | 42.62 | 238,540 | -0.87(-2.00%) |
Aug 14, 2014 | 42.76 | 43.89 | 42.71 | 43.49 | 327,467 | +0.68(+1.59%) |
Aug 13, 2014 | 42.18 | 42.83 | 42.02 | 42.81 | 201,508 | +0.87(+2.07%) |
Aug 12, 2014 | 42.65 | 42.67 | 41.59 | 41.94 | 124,554 | -0.92(-2.15%) |
Aug 11, 2014 | 41.99 | 42.95 | 41.68 | 42.86 | 256,317 | +1.03(+2.46%) |
Aug 08, 2014 | 42.16 | 42.52 | 41.93 | 41.83 | 212,043 | -0.28(-0.66%) |
Aug 07, 2014 | 42.24 | 42.58 | 41.89 | 42.11 | 180,331 | -0.02(-0.05%) |
Aug 06, 2014 | 41.08 | 42.42 | 41.08 | 42.13 | 407,131 | +0.63(+1.52%) |
Aug 05, 2014 | 40.87 | 41.70 | 40.65 | 41.50 | 274,841 | +0.44(+1.07%) |
Aug 04, 2014 | 40.23 | 41.11 | 39.99 | 41.06 | 291,040 | +1.16(+2.91%) |
Aug 01, 2014 | 40.73 | 40.73 | 39.52 | 39.90 | 422,636 | -0.81(-1.99%) |
Jul 31, 2014 | 41.56 | 42.20 | 40.66 | 40.71 | 495,570 | -1.32(-3.14%) |
Jul 30, 2014 | 42.64 | 42.72 | 41.92 | 42.03 | 534,099 | -0.31(-0.73%) |
Jul 29, 2014 | 42.18 | 42.70 | 41.87 | 42.34 | 294,244 | +0.02(+0.05%) |
Jul 28, 2014 | 42.13 | 42.80 | 41.60 | 42.32 | 406,431 | +0.37(+0.88%) |
Jul 25, 2014 | 45.00 | 45.00 | 40.59 | 41.95 | 1,788,548 | +1.71(+4.25%) |
Jul 24, 2014 | 39.60 | 40.61 | 39.06 | 40.24 | 667,133 | +0.96(+2.44%) |
Jul 23, 2014 | 40.02 | 40.05 | 39.20 | 39.28 | 239,743 | -0.53(-1.33%) |
Jul 22, 2014 | 40.08 | 40.23 | 39.44 | 39.81 | 179,333 | +0.07(+0.18%) |
Jul 21, 2014 | 40.10 | 40.33 | 39.50 | 39.74 | 148,863 | -0.40(-1.00%) |
Jul 18, 2014 | 40.07 | 40.36 | 39.94 | 40.14 | 221,220 | +0.18(+0.45%) |
Jul 17, 2014 | 39.07 | 40.55 | 39.07 | 39.96 | 365,686 | +0.64(+1.63%) |
Jul 16, 2014 | 40.22 | 40.22 | 39.07 | 39.32 | 245,251 | -0.65(-1.63%) |
Jul 15, 2014 | 40.61 | 40.97 | 39.49 | 39.97 | 253,332 | -0.75(-1.84%) |
Jul 14, 2014 | 40.41 | 41.17 | 40.20 | 40.72 | 392,659 | +0.75(+1.88%) |
Jul 11, 2014 | 40.55 | 41.25 | 39.61 | 39.97 | 646,015 | +0.02(+0.05%) |
Jul 10, 2014 | 40.25 | 40.90 | 39.43 | 39.95 | 862,806 | -1.23(-2.99%) |
Jul 09, 2014 | 42.25 | 42.50 | 40.25 | 41.18 | 1,311,974 | -2.91(-6.60%) |
Jul 08, 2014 | 45.29 | 45.29 | 43.69 | 44.09 | 292,423 | -1.24(-2.74%) |
Jul 07, 2014 | 45.97 | 46.49 | 45.20 | 45.33 | 164,116 | -0.96(-2.07%) |
Jul 03, 2014 | 46.57 | 46.29 | 46.29 | 46.29 | 181,800 | -0.03(-0.06%) |
Jul 02, 2014 | 46.94 | 47.23 | 46.21 | 46.32 | 134,571 | -0.59(-1.26%) |