Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.22 | 45.42 | 44.37 | 44.37 | 3,150 | +0.42(+0.96%) |
Sep 26, 2014 | 43.95 | 43.95 | 43.95 | 60 | -0.08(-0.18%) | |
Sep 25, 2014 | 44.09 | 44.09 | 44.03 | 44.03 | 680 | -1.48(-3.25%) |
Sep 24, 2014 | 44.49 | 45.51 | 44.06 | 45.51 | 2,268 | +0.92(+2.06%) |
Sep 23, 2014 | 45.33 | 45.33 | 44.42 | 44.59 | 999 | -0.53(-1.17%) |
Sep 22, 2014 | 45.68 | 45.68 | 45.12 | 45.12 | 38,383 | -1.15(-2.49%) |
Sep 19, 2014 | 46.25 | 46.28 | 46.25 | 46.27 | 13,827 | -0.00(-0.00%) |
Sep 18, 2014 | 46.39 | 46.39 | 46.26 | 46.27 | 1,170 | -0.33(-0.70%) |
Sep 16, 2014 | 46.60 | 46.60 | 46.60 | 146 | +0.52(+1.14%) | |
Sep 15, 2014 | 46.08 | 46.08 | 46.08 | 46.08 | 19,829 | -0.05(-0.12%) |
Sep 12, 2014 | 46.30 | 46.30 | 46.13 | 46.13 | 29,115 | +0.05(+0.11%) |
Sep 11, 2014 | 47.00 | 47.00 | 46.08 | 46.08 | 1,846 | -1.65(-3.46%) |
Sep 09, 2014 | 47.73 | 47.73 | 47.73 | 1,012 | -0.40(-0.84%) | |
Sep 08, 2014 | 49.19 | 49.19 | 48.13 | 48.13 | 1,541 | -1.29(-2.61%) |
Sep 04, 2014 | 49.42 | 49.42 | 49.42 | 14 | -0.16(-0.32%) | |
Sep 03, 2014 | 50.34 | 50.34 | 49.53 | 49.58 | 4,256 | -0.41(-0.82%) |
Sep 02, 2014 | 49.60 | 50.00 | 49.60 | 49.99 | 5,356 | -0.55(-1.09%) |
Aug 29, 2014 | 50.54 | 50.54 | 50.54 | 0 | +0.75(+1.51%) | |
Aug 28, 2014 | 50.10 | 50.10 | 49.79 | 49.79 | 533 | -0.41(-0.82%) |
Aug 27, 2014 | 49.80 | 50.20 | 49.72 | 50.20 | 31,531 | +0.74(+1.50%) |
Aug 26, 2014 | 49.23 | 49.46 | 49.46 | 5,102 | +0.23(+0.47%) | |
Aug 25, 2014 | 49.63 | 49.71 | 49.23 | 49.23 | 3,828 | -0.20(-0.40%) |
Aug 22, 2014 | 49.43 | 49.43 | 49.43 | 49.43 | 220 | -0.06(-0.12%) |
Aug 21, 2014 | 49.36 | 49.49 | 49.36 | 49.49 | 1,690 | +0.46(+0.94%) |
Aug 20, 2014 | 48.80 | 49.03 | 48.80 | 49.03 | 341 | +0.68(+1.41%) |
Aug 19, 2014 | 48.35 | 48.11 | 48.35 | 1,464 | +0.66(+1.38%) | |
Aug 18, 2014 | 47.69 | 47.69 | 47.69 | 47.69 | 422 | -0.09(-0.19%) |
Aug 15, 2014 | 47.60 | 47.78 | 46.97 | 47.78 | 1,225 | +0.41(+0.87%) |
Aug 14, 2014 | 47.77 | 47.77 | 47.37 | 47.37 | 577 | -0.17(-0.36%) |
Aug 13, 2014 | 47.33 | 47.54 | 47.33 | 47.54 | 1,120 | +0.46(+0.99%) |
Aug 12, 2014 | 47.07 | 47.57 | 47.07 | 47.08 | 961 | +0.02(+0.03%) |
Aug 11, 2014 | 47.08 | 47.10 | 47.06 | 47.06 | 719 | +1.02(+2.21%) |
Aug 07, 2014 | 46.05 | 46.05 | 46.05 | 70 | -0.52(-1.13%) | |
Aug 06, 2014 | 45.67 | 46.57 | 45.67 | 46.57 | 2,006 | -0.45(-0.95%) |
Aug 01, 2014 | 47.02 | 47.02 | 47.02 | 47.02 | 13,408 | -0.12(-0.25%) |
Jul 31, 2014 | 46.72 | 47.14 | 46.36 | 47.14 | 6,565 | -0.30(-0.63%) |
Jul 30, 2014 | 47.57 | 47.57 | 47.44 | 47.44 | 581 | -0.41(-0.85%) |
Jul 29, 2014 | 47.99 | 47.99 | 47.84 | 47.84 | 495 | -0.36(-0.74%) |
Jul 28, 2014 | 48.24 | 48.24 | 48.20 | 48.20 | 302 | -0.07(-0.14%) |
Jul 25, 2014 | 48.27 | 48.27 | 48.27 | 48.27 | 2,668 | -1.49(-2.99%) |
Jul 24, 2014 | 49.79 | 49.81 | 49.75 | 49.75 | 828 | +0.41(+0.84%) |
Jul 23, 2014 | 49.34 | 49.34 | 49.34 | 49.34 | 100 | +1.03(+2.14%) |
Jul 22, 2014 | 47.91 | 48.63 | 47.91 | 48.31 | 1,311 | +0.57(+1.20%) |
Jul 21, 2014 | 47.66 | 47.74 | 47.65 | 47.74 | 2,323 | -0.61(-1.27%) |
Jul 18, 2014 | 48.46 | 48.46 | 48.30 | 48.35 | 1,841 | -0.45(-0.91%) |
Jul 17, 2014 | 50.15 | 50.15 | 48.71 | 48.79 | 3,307 | -0.38(-0.78%) |
Jul 16, 2014 | 49.26 | 49.26 | 49.18 | 49.18 | 411 | +0.36(+0.74%) |
Jul 15, 2014 | 49.99 | 49.99 | 48.76 | 48.82 | 2,447 | -1.60(-3.18%) |
Jul 14, 2014 | 50.65 | 50.70 | 50.42 | 50.42 | 12,131 | -0.30(-0.59%) |
Jul 11, 2014 | 50.72 | 50.72 | 50.72 | 50.72 | 122 | -0.64(-1.25%) |
Jul 10, 2014 | 51.58 | 51.63 | 51.36 | 51.36 | 52,615 | -0.98(-1.87%) |
Jul 09, 2014 | 52.33 | 52.33 | 52.33 | 52.33 | 1,674 | +0.03(+0.05%) |
Jul 08, 2014 | 52.37 | 52.38 | 52.22 | 52.30 | 3,725 | -0.51(-0.96%) |
Jul 07, 2014 | 52.81 | 52.81 | 52.81 | 52.81 | 400 | -0.73(-1.37%) |
Jul 03, 2014 | 53.54 | 53.54 | 53.54 | 0 | +0.29(+0.55%) |