Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.22 | 48.67 | 48.13 | 48.44 | 79,382 | +0.19(+0.39%) |
Sep 29, 2014 | 48.99 | 48.99 | 47.96 | 48.25 | 129,860 | -1.31(-2.64%) |
Sep 26, 2014 | 49.08 | 49.76 | 48.95 | 49.56 | 91,673 | +0.54(+1.10%) |
Sep 25, 2014 | 49.30 | 49.39 | 48.84 | 49.02 | 83,562 | -0.30(-0.61%) |
Sep 24, 2014 | 49.50 | 49.50 | 49.04 | 49.32 | 79,113 | -0.10(-0.20%) |
Sep 23, 2014 | 49.67 | 49.81 | 49.33 | 49.42 | 89,115 | -0.20(-0.40%) |
Sep 22, 2014 | 49.95 | 50.01 | 49.55 | 49.62 | 69,209 | -0.42(-0.84%) |
Sep 19, 2014 | 49.74 | 50.03 | 49.61 | 50.04 | 120,269 | +0.35(+0.70%) |
Sep 18, 2014 | 49.64 | 49.89 | 49.42 | 49.69 | 74,283 | +0.21(+0.42%) |
Sep 17, 2014 | 49.66 | 49.78 | 49.39 | 49.48 | 66,290 | -0.15(-0.30%) |
Sep 16, 2014 | 49.59 | 49.63 | 49.25 | 49.63 | 82,816 | +0.10(+0.20%) |
Sep 15, 2014 | 49.28 | 49.53 | 49.20 | 49.53 | 56,829 | +0.29(+0.59%) |
Sep 12, 2014 | 49.13 | 49.34 | 49.07 | 49.24 | 37,259 | +0.11(+0.22%) |
Sep 11, 2014 | 49.01 | 49.32 | 48.91 | 49.13 | 52,061 | +0.11(+0.22%) |
Sep 10, 2014 | 49.13 | 49.20 | 49.00 | 49.02 | 68,802 | -0.02(-0.04%) |
Sep 09, 2014 | 49.24 | 49.24 | 49.01 | 49.04 | 47,648 | -0.06(-0.12%) |
Sep 08, 2014 | 49.39 | 49.41 | 49.10 | 49.10 | 49,251 | -0.20(-0.41%) |
Sep 05, 2014 | 49.10 | 49.38 | 49.04 | 49.30 | 50,360 | +0.21(+0.43%) |
Sep 04, 2014 | 49.22 | 49.43 | 49.07 | 49.09 | 75,664 | -0.17(-0.35%) |
Sep 03, 2014 | 49.45 | 49.62 | 49.23 | 49.26 | 85,447 | -0.02(-0.04%) |
Sep 02, 2014 | 49.76 | 49.77 | 49.10 | 49.28 | 150,283 | -0.49(-0.98%) |
Aug 29, 2014 | 49.77 | 49.77 | 49.77 | 0 | -0.14(-0.28%) | |
Aug 28, 2014 | 50.83 | 50.83 | 49.82 | 49.91 | 174,152 | -1.68(-3.26%) |
Aug 27, 2014 | 51.47 | 51.72 | 51.45 | 51.59 | 32,516 | +0.00(+0.00%) |
Aug 26, 2014 | 51.72 | 51.82 | 51.36 | 51.59 | 41,709 | -0.03(-0.06%) |
Aug 25, 2014 | 51.61 | 51.73 | 51.50 | 51.62 | 31,194 | +0.06(+0.12%) |
Aug 22, 2014 | 51.32 | 51.80 | 51.28 | 51.56 | 51,848 | +0.34(+0.66%) |
Aug 21, 2014 | 50.87 | 51.30 | 50.86 | 51.22 | 69,769 | +0.30(+0.59%) |
Aug 20, 2014 | 51.14 | 51.14 | 50.81 | 50.92 | 76,682 | -0.09(-0.18%) |
Aug 19, 2014 | 51.08 | 51.16 | 50.83 | 51.01 | 49,963 | +0.05(+0.10%) |
Aug 18, 2014 | 50.99 | 51.02 | 50.86 | 50.96 | 29,618 | +0.10(+0.20%) |
Aug 15, 2014 | 51.15 | 51.43 | 50.90 | 50.86 | 67,413 | -0.29(-0.57%) |
Aug 14, 2014 | 51.23 | 51.27 | 51.12 | 51.15 | 49,101 | +0.03(+0.06%) |
Aug 13, 2014 | 51.30 | 51.32 | 51.05 | 51.12 | 37,438 | +0.03(+0.06%) |
Aug 12, 2014 | 51.12 | 51.61 | 51.09 | 51.09 | 68,631 | +0.03(+0.06%) |
Aug 11, 2014 | 50.88 | 51.34 | 50.81 | 51.06 | 45,877 | +0.33(+0.65%) |
Aug 08, 2014 | 50.65 | 51.00 | 50.36 | 50.73 | 32,611 | +0.09(+0.18%) |
Aug 07, 2014 | 51.38 | 51.43 | 50.53 | 50.64 | 57,118 | -0.70(-1.36%) |
Aug 06, 2014 | 51.03 | 51.40 | 51.03 | 51.34 | 32,721 | +0.14(+0.27%) |
Aug 05, 2014 | 50.89 | 51.37 | 50.67 | 51.20 | 94,214 | +0.12(+0.23%) |
Aug 01, 2014 | 51.08 | 51.08 | 51.08 | 0 | -0.47(-0.91%) | |
Jul 31, 2014 | 51.41 | 51.89 | 51.33 | 51.55 | 82,019 | -0.01(-0.02%) |
Jul 30, 2014 | 51.58 | 51.78 | 51.32 | 51.56 | 68,749 | +0.03(+0.06%) |
Jul 29, 2014 | 51.59 | 51.92 | 51.39 | 51.53 | 59,262 | -0.06(-0.12%) |
Jul 28, 2014 | 50.80 | 51.69 | 50.80 | 51.59 | 84,691 | +0.76(+1.50%) |
Jul 25, 2014 | 51.00 | 51.15 | 50.80 | 50.83 | 42,872 | -0.14(-0.27%) |
Jul 24, 2014 | 50.89 | 51.09 | 50.72 | 50.97 | 37,786 | +0.16(+0.31%) |
Jul 23, 2014 | 51.05 | 51.14 | 50.51 | 50.81 | 60,962 | -0.24(-0.47%) |
Jul 22, 2014 | 50.65 | 51.09 | 50.60 | 51.05 | 52,134 | +0.36(+0.71%) |
Jul 21, 2014 | 50.82 | 50.85 | 50.57 | 50.69 | 18,814 | -0.21(-0.41%) |
Jul 18, 2014 | 50.69 | 50.99 | 50.66 | 50.90 | 42,831 | +0.35(+0.69%) |
Jul 17, 2014 | 51.09 | 51.09 | 50.39 | 50.55 | 60,850 | -0.43(-0.84%) |
Jul 16, 2014 | 50.54 | 51.07 | 50.42 | 50.98 | 88,161 | +0.50(+0.99%) |
Jul 15, 2014 | 50.65 | 50.65 | 50.25 | 50.48 | 61,192 | -0.22(-0.43%) |
Jul 14, 2014 | 50.53 | 50.92 | 50.53 | 50.70 | 58,629 | +0.34(+0.68%) |
Jul 11, 2014 | 50.35 | 50.59 | 50.00 | 50.36 | 49,613 | +0.01(+0.02%) |
Jul 10, 2014 | 50.28 | 50.51 | 50.14 | 50.35 | 81,223 | -0.16(-0.32%) |
Jul 09, 2014 | 50.32 | 50.75 | 50.32 | 50.51 | 39,727 | +0.15(+0.30%) |
Jul 08, 2014 | 51.05 | 51.05 | 50.25 | 50.36 | 88,346 | -0.88(-1.72%) |
Jul 07, 2014 | 50.15 | 51.27 | 50.00 | 51.24 | 111,026 | +1.14(+2.28%) |
Jul 04, 2014 | 50.22 | 50.30 | 50.10 | 50.10 | 19,438 | -0.06(-0.12%) |
Jul 03, 2014 | 49.84 | 50.33 | 49.83 | 50.16 | 86,583 | +0.42(+0.84%) |