Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.49 | 46.56 | 45.66 | 46.08 | 117,088 | -0.34(-0.73%) |
Sep 29, 2014 | 46.39 | 46.93 | 46.18 | 46.41 | 184,788 | -0.18(-0.38%) |
Sep 26, 2014 | 46.06 | 47.03 | 45.91 | 46.59 | 586,357 | +0.31(+0.67%) |
Sep 25, 2014 | 45.44 | 46.48 | 44.68 | 46.28 | 73,085 | +0.36(+0.79%) |
Sep 24, 2014 | 46.62 | 46.62 | 45.81 | 45.91 | 77,799 | -0.47(-1.02%) |
Sep 23, 2014 | 46.98 | 47.60 | 46.29 | 46.39 | 81,451 | -0.84(-1.79%) |
Sep 22, 2014 | 48.21 | 48.21 | 46.93 | 47.23 | 50,534 | -0.93(-1.92%) |
Sep 19, 2014 | 48.49 | 48.73 | 47.60 | 48.16 | 50,443 | -0.57(-1.18%) |
Sep 18, 2014 | 48.72 | 48.75 | 48.01 | 48.73 | 30,262 | +0.26(+0.54%) |
Sep 17, 2014 | 48.22 | 48.85 | 47.86 | 48.47 | 30,635 | +0.17(+0.35%) |
Sep 16, 2014 | 48.69 | 48.81 | 48.29 | 48.30 | 38,987 | -0.65(-1.32%) |
Sep 15, 2014 | 49.49 | 49.49 | 48.61 | 48.95 | 27,221 | -0.51(-1.04%) |
Sep 12, 2014 | 49.73 | 49.96 | 48.88 | 49.46 | 48,040 | -0.09(-0.19%) |
Sep 11, 2014 | 49.55 | 49.72 | 48.95 | 49.55 | 54,837 | +0.15(+0.30%) |
Sep 10, 2014 | 48.88 | 49.80 | 48.85 | 49.40 | 53,462 | +0.30(+0.61%) |
Sep 09, 2014 | 48.61 | 49.11 | 48.25 | 49.11 | 45,444 | +0.80(+1.65%) |
Sep 08, 2014 | 48.26 | 48.73 | 48.09 | 48.31 | 46,907 | +0.28(+0.59%) |
Sep 05, 2014 | 48.25 | 48.39 | 47.76 | 48.03 | 21,313 | +0.20(+0.42%) |
Sep 04, 2014 | 48.97 | 48.97 | 47.64 | 47.82 | 22,772 | -1.05(-2.14%) |
Sep 03, 2014 | 49.12 | 49.53 | 48.72 | 48.87 | 81,364 | -0.07(-0.14%) |
Sep 02, 2014 | 48.54 | 49.03 | 48.43 | 48.94 | 32,757 | +0.45(+0.92%) |
Aug 29, 2014 | 48.09 | 48.49 | 48.49 | 48.49 | 14,366 | +0.87(+1.83%) |
Aug 28, 2014 | 48.46 | 48.94 | 47.62 | 47.62 | 31,170 | -0.72(-1.49%) |
Aug 27, 2014 | 48.43 | 48.61 | 47.88 | 48.34 | 18,835 | +0.02(+0.04%) |
Aug 26, 2014 | 47.94 | 48.61 | 47.65 | 48.32 | 25,334 | +0.43(+0.90%) |
Aug 25, 2014 | 47.97 | 47.97 | 47.67 | 47.89 | 22,597 | +0.25(+0.52%) |
Aug 22, 2014 | 47.64 | 47.84 | 47.63 | 47.64 | 27,532 | -0.20(-0.41%) |
Aug 21, 2014 | 47.57 | 47.98 | 47.45 | 47.84 | 92,392 | +0.45(+0.95%) |
Aug 20, 2014 | 47.27 | 47.78 | 47.27 | 47.39 | 91,553 | +0.11(+0.24%) |
Aug 19, 2014 | 47.16 | 47.16 | 47.16 | 47.27 | 34,099 | +0.08(+0.17%) |
Aug 18, 2014 | 47.22 | 47.33 | 47.17 | 47.19 | 36,150 | -0.14(-0.30%) |
Aug 15, 2014 | 47.47 | 47.78 | 47.12 | 47.33 | 36,088 | +0.22(+0.47%) |
Aug 14, 2014 | 47.44 | 47.66 | 46.97 | 47.11 | 139,380 | -0.19(-0.40%) |
Aug 13, 2014 | 47.25 | 47.76 | 47.09 | 47.30 | 38,794 | +0.05(+0.11%) |
Aug 12, 2014 | 47.47 | 47.78 | 47.06 | 47.24 | 34,905 | -0.24(-0.51%) |
Aug 11, 2014 | 47.26 | 47.96 | 47.25 | 47.49 | 71,981 | +0.65(+1.39%) |
Aug 08, 2014 | 46.39 | 47.02 | 45.83 | 46.84 | 99,563 | +0.58(+1.26%) |
Aug 07, 2014 | 46.35 | 46.62 | 46.00 | 46.25 | 56,732 | -0.05(-0.10%) |
Aug 06, 2014 | 46.15 | 46.70 | 46.00 | 46.30 | 38,532 | -0.23(-0.50%) |
Aug 05, 2014 | 46.13 | 46.62 | 45.95 | 46.53 | 58,564 | +0.71(+1.56%) |
Aug 04, 2014 | 46.51 | 47.03 | 45.81 | 45.82 | 61,987 | -0.97(-2.07%) |
Aug 01, 2014 | 46.67 | 47.67 | 46.38 | 46.78 | 22,097 | +0.01(+0.01%) |
Jul 31, 2014 | 47.91 | 47.91 | 46.11 | 46.78 | 43,734 | -0.95(-2.00%) |
Jul 30, 2014 | 47.94 | 48.65 | 47.53 | 47.73 | 49,804 | -0.27(-0.57%) |
Jul 29, 2014 | 46.91 | 48.17 | 46.91 | 48.00 | 55,152 | +1.31(+2.81%) |
Jul 28, 2014 | 48.80 | 48.85 | 46.53 | 46.69 | 128,237 | -0.57(-1.21%) |
Jul 25, 2014 | 47.12 | 47.30 | 46.82 | 47.26 | 56,357 | +0.40(+0.85%) |
Jul 24, 2014 | 46.74 | 47.20 | 46.33 | 46.86 | 23,376 | +0.17(+0.36%) |
Jul 23, 2014 | 46.54 | 46.91 | 46.33 | 46.70 | 50,275 | +0.40(+0.86%) |
Jul 22, 2014 | 46.14 | 46.54 | 46.05 | 46.30 | 51,574 | +0.24(+0.52%) |
Jul 21, 2014 | 45.44 | 46.23 | 45.44 | 46.06 | 47,662 | +0.37(+0.82%) |
Jul 18, 2014 | 45.64 | 45.87 | 45.45 | 45.68 | 52,570 | -0.11(-0.23%) |
Jul 17, 2014 | 45.54 | 46.32 | 45.47 | 45.79 | 43,632 | -0.06(-0.13%) |
Jul 16, 2014 | 45.38 | 46.04 | 45.04 | 45.85 | 67,504 | +0.71(+1.57%) |
Jul 15, 2014 | 45.09 | 45.39 | 44.90 | 45.14 | 37,371 | -0.08(-0.18%) |
Jul 14, 2014 | 44.54 | 45.22 | 44.28 | 45.22 | 162,829 | +0.64(+1.44%) |
Jul 11, 2014 | 44.36 | 44.61 | 44.09 | 44.58 | 30,960 | +0.01(+0.02%) |
Jul 10, 2014 | 44.00 | 44.65 | 44.00 | 44.58 | 66,005 | +0.23(+0.51%) |
Jul 09, 2014 | 44.20 | 44.59 | 44.07 | 44.35 | 71,883 | -0.07(-0.17%) |
Jul 08, 2014 | 44.37 | 44.66 | 43.55 | 44.42 | 78,123 | -0.07(-0.16%) |
Jul 07, 2014 | 44.00 | 44.50 | 43.84 | 44.50 | 120,027 | +1.59(+3.70%) |
Jul 03, 2014 | 43.48 | 42.91 | 42.91 | 42.91 | 18,898 | -0.64(-1.47%) |
Jul 02, 2014 | 42.98 | 43.78 | 42.78 | 43.55 | 49,382 | +0.49(+1.13%) |