Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.84 | 45.15 | 44.45 | 44.45 | 483,475 | -0.44(-0.99%) |
Sep 29, 2014 | 44.52 | 44.95 | 44.52 | 44.90 | 351,516 | -0.14(-0.31%) |
Sep 26, 2014 | 44.94 | 45.10 | 44.68 | 45.04 | 247,038 | +0.09(+0.21%) |
Sep 25, 2014 | 45.66 | 45.66 | 44.73 | 44.94 | 332,243 | -0.72(-1.58%) |
Sep 24, 2014 | 45.54 | 45.77 | 45.24 | 45.67 | 287,109 | +0.10(+0.22%) |
Sep 23, 2014 | 45.90 | 46.25 | 45.55 | 45.57 | 490,391 | -0.54(-1.18%) |
Sep 22, 2014 | 46.48 | 46.62 | 46.06 | 46.11 | 365,452 | -0.58(-1.23%) |
Sep 19, 2014 | 47.39 | 47.64 | 46.66 | 46.69 | 1,018,101 | -0.41(-0.88%) |
Sep 18, 2014 | 46.73 | 47.50 | 46.62 | 47.10 | 498,550 | +0.50(+1.07%) |
Sep 17, 2014 | 46.83 | 47.04 | 46.31 | 46.60 | 419,498 | -0.24(-0.51%) |
Sep 16, 2014 | 47.14 | 47.71 | 46.74 | 46.84 | 408,709 | -0.40(-0.86%) |
Sep 15, 2014 | 47.84 | 47.84 | 47.16 | 47.25 | 318,060 | -0.47(-0.98%) |
Sep 12, 2014 | 47.74 | 48.12 | 47.34 | 47.71 | 416,108 | +0.04(+0.08%) |
Sep 11, 2014 | 46.91 | 47.74 | 46.91 | 47.67 | 316,196 | +0.45(+0.96%) |
Sep 10, 2014 | 46.60 | 47.35 | 46.60 | 47.22 | 316,760 | +0.76(+1.63%) |
Sep 09, 2014 | 46.72 | 46.72 | 46.21 | 46.46 | 264,016 | -0.25(-0.53%) |
Sep 08, 2014 | 46.78 | 47.07 | 46.56 | 46.71 | 589,302 | -0.23(-0.49%) |
Sep 05, 2014 | 46.81 | 47.05 | 46.53 | 46.94 | 341,200 | -0.05(-0.12%) |
Sep 04, 2014 | 46.90 | 47.43 | 46.90 | 47.00 | 352,960 | +0.12(+0.26%) |
Sep 03, 2014 | 47.24 | 47.46 | 46.73 | 46.87 | 425,283 | -0.22(-0.46%) |
Sep 02, 2014 | 47.00 | 47.22 | 46.48 | 47.09 | 781,505 | +0.31(+0.66%) |
Aug 29, 2014 | 46.39 | 46.78 | 46.78 | 46.78 | 276,555 | +0.43(+0.94%) |
Aug 28, 2014 | 46.47 | 46.57 | 46.17 | 46.35 | 343,189 | -0.27(-0.58%) |
Aug 27, 2014 | 47.01 | 47.01 | 46.60 | 46.62 | 225,434 | -0.39(-0.82%) |
Aug 26, 2014 | 46.54 | 47.04 | 46.54 | 47.01 | 355,393 | +0.47(+1.02%) |
Aug 25, 2014 | 46.57 | 46.70 | 46.36 | 46.53 | 289,097 | +0.29(+0.62%) |
Aug 22, 2014 | 46.16 | 46.62 | 45.99 | 46.25 | 315,172 | +0.07(+0.15%) |
Aug 21, 2014 | 45.63 | 46.40 | 45.38 | 46.18 | 264,381 | +0.56(+1.22%) |
Aug 20, 2014 | 45.37 | 45.74 | 45.01 | 45.62 | 448,314 | +0.10(+0.22%) |
Aug 19, 2014 | 45.56 | 45.75 | 45.34 | 45.52 | 219,786 | -0.02(-0.05%) |
Aug 18, 2014 | 45.17 | 45.73 | 45.09 | 45.54 | 326,650 | +0.84(+1.87%) |
Aug 15, 2014 | 45.36 | 45.49 | 44.36 | 44.71 | 386,506 | -0.39(-0.86%) |
Aug 14, 2014 | 45.31 | 45.60 | 45.04 | 45.09 | 270,714 | -0.27(-0.60%) |
Aug 13, 2014 | 45.17 | 45.72 | 45.17 | 45.36 | 275,637 | +0.25(+0.55%) |
Aug 12, 2014 | 44.59 | 45.23 | 44.59 | 45.12 | 663,853 | +0.32(+0.71%) |
Aug 11, 2014 | 44.53 | 45.02 | 44.28 | 44.80 | 387,115 | +0.54(+1.23%) |
Aug 08, 2014 | 44.04 | 44.42 | 43.95 | 44.26 | 344,312 | +0.20(+0.46%) |
Aug 07, 2014 | 44.44 | 44.53 | 43.86 | 44.06 | 338,687 | -0.22(-0.49%) |
Aug 06, 2014 | 43.37 | 44.37 | 43.37 | 44.27 | 328,561 | +0.59(+1.35%) |
Aug 05, 2014 | 43.89 | 44.19 | 43.51 | 43.68 | 433,612 | -0.50(-1.12%) |
Aug 04, 2014 | 44.27 | 44.50 | 43.61 | 44.18 | 436,469 | +0.06(+0.14%) |
Aug 01, 2014 | 44.87 | 45.15 | 43.89 | 44.12 | 609,774 | -0.91(-2.01%) |
Jul 31, 2014 | 45.62 | 45.74 | 44.91 | 45.02 | 546,624 | -0.98(-2.12%) |
Jul 30, 2014 | 46.12 | 46.40 | 45.63 | 46.00 | 423,554 | +0.19(+0.42%) |
Jul 29, 2014 | 46.14 | 46.32 | 45.81 | 45.81 | 480,288 | -0.36(-0.77%) |
Jul 28, 2014 | 46.87 | 47.08 | 46.01 | 46.16 | 504,068 | -0.91(-1.94%) |
Jul 25, 2014 | 47.11 | 47.99 | 47.00 | 47.08 | 587,189 | -0.53(-1.12%) |
Jul 24, 2014 | 47.39 | 47.80 | 46.96 | 47.61 | 274,065 | +0.45(+0.95%) |
Jul 23, 2014 | 47.57 | 47.78 | 47.00 | 47.16 | 238,661 | -0.27(-0.57%) |
Jul 22, 2014 | 47.45 | 48.00 | 47.35 | 47.43 | 344,147 | +0.10(+0.21%) |
Jul 21, 2014 | 47.47 | 47.73 | 47.12 | 47.33 | 371,986 | -0.34(-0.71%) |
Jul 18, 2014 | 47.02 | 47.78 | 47.02 | 47.67 | 418,418 | +0.66(+1.40%) |
Jul 17, 2014 | 47.35 | 47.59 | 46.84 | 47.01 | 661,462 | -0.57(-1.20%) |
Jul 16, 2014 | 48.08 | 48.11 | 47.42 | 47.59 | 633,636 | -0.44(-0.92%) |
Jul 15, 2014 | 47.53 | 48.15 | 47.32 | 48.03 | 345,108 | +0.53(+1.13%) |
Jul 14, 2014 | 47.80 | 47.93 | 47.39 | 47.49 | 268,486 | +0.08(+0.16%) |
Jul 11, 2014 | 47.31 | 47.63 | 47.01 | 47.42 | 235,752 | +0.00(+0.00%) |
Jul 10, 2014 | 47.41 | 48.00 | 47.22 | 47.42 | 551,473 | -0.82(-1.70%) |
Jul 09, 2014 | 48.34 | 48.62 | 48.15 | 48.24 | 240,529 | +0.17(+0.35%) |
Jul 08, 2014 | 48.48 | 48.48 | 47.86 | 48.07 | 426,113 | -0.47(-0.97%) |
Jul 07, 2014 | 48.80 | 48.87 | 48.50 | 48.54 | 263,139 | -0.44(-0.90%) |
Jul 03, 2014 | 48.48 | 48.98 | 48.98 | 48.98 | 173,654 | +0.70(+1.44%) |
Jul 02, 2014 | 48.72 | 48.96 | 48.20 | 48.28 | 285,176 | -0.53(-1.08%) |