Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.87 | 41.20 | 40.37 | 40.41 | 448,524 | -0.58(-1.41%) |
Sep 29, 2014 | 40.45 | 41.07 | 40.22 | 40.99 | 533,938 | +0.19(+0.46%) |
Sep 26, 2014 | 40.30 | 40.86 | 40.05 | 40.80 | 335,615 | +0.67(+1.66%) |
Sep 25, 2014 | 40.06 | 40.33 | 39.76 | 40.13 | 387,344 | -0.11(-0.27%) |
Sep 24, 2014 | 40.22 | 40.43 | 39.90 | 40.24 | 168,839 | +0.12(+0.30%) |
Sep 23, 2014 | 40.42 | 40.76 | 40.11 | 40.12 | 193,904 | -0.40(-0.98%) |
Sep 22, 2014 | 40.77 | 40.86 | 40.31 | 40.52 | 198,043 | -0.36(-0.88%) |
Sep 19, 2014 | 41.07 | 41.55 | 40.58 | 40.88 | 518,766 | -0.15(-0.36%) |
Sep 18, 2014 | 41.25 | 41.40 | 40.81 | 41.03 | 340,930 | +0.05(+0.12%) |
Sep 17, 2014 | 40.88 | 41.63 | 40.88 | 40.98 | 323,348 | -0.09(-0.22%) |
Sep 16, 2014 | 40.85 | 41.19 | 40.56 | 41.07 | 506,552 | +0.09(+0.22%) |
Sep 15, 2014 | 40.99 | 41.54 | 40.62 | 40.98 | 531,633 | -0.16(-0.39%) |
Sep 12, 2014 | 40.58 | 41.23 | 40.23 | 41.14 | 760,379 | +0.40(+0.98%) |
Sep 11, 2014 | 39.89 | 41.13 | 39.76 | 40.74 | 586,042 | +0.56(+1.39%) |
Sep 10, 2014 | 41.15 | 41.15 | 39.03 | 40.18 | 1,741,255 | -3.00(-6.95%) |
Sep 09, 2014 | 43.88 | 43.88 | 42.94 | 43.18 | 225,354 | -0.64(-1.46%) |
Sep 08, 2014 | 43.71 | 44.15 | 43.28 | 43.82 | 190,873 | +0.03(+0.07%) |
Sep 05, 2014 | 43.52 | 43.85 | 43.20 | 43.79 | 272,220 | +0.23(+0.53%) |
Sep 04, 2014 | 43.12 | 43.99 | 43.12 | 43.56 | 325,224 | +0.60(+1.39%) |
Sep 03, 2014 | 43.15 | 43.50 | 42.51 | 42.96 | 416,808 | +0.00(+0.00%) |
Sep 02, 2014 | 43.36 | 43.75 | 42.53 | 42.96 | 523,492 | -0.40(-0.92%) |
Aug 29, 2014 | 43.16 | 43.36 | 43.36 | 43.36 | 337,590 | +0.33(+0.76%) |
Aug 28, 2014 | 43.66 | 43.66 | 42.79 | 43.03 | 470,515 | -0.84(-1.91%) |
Aug 27, 2014 | 44.24 | 44.37 | 42.82 | 43.87 | 602,493 | -0.54(-1.21%) |
Aug 26, 2014 | 46.93 | 47.14 | 44.27 | 44.41 | 617,959 | -2.49(-5.31%) |
Aug 25, 2014 | 46.99 | 47.21 | 46.57 | 46.90 | 168,578 | +0.23(+0.49%) |
Aug 22, 2014 | 46.62 | 47.06 | 46.30 | 46.67 | 181,328 | -0.05(-0.11%) |
Aug 21, 2014 | 46.69 | 46.97 | 46.10 | 46.72 | 136,274 | +0.04(+0.09%) |
Aug 20, 2014 | 46.88 | 47.01 | 46.41 | 46.68 | 124,367 | -0.31(-0.66%) |
Aug 19, 2014 | 46.92 | 47.06 | 46.70 | 46.99 | 246,800 | +0.02(+0.04%) |
Aug 18, 2014 | 45.67 | 47.03 | 45.26 | 46.97 | 339,629 | +1.74(+3.86%) |
Aug 15, 2014 | 46.07 | 46.07 | 44.77 | 45.23 | 291,480 | -0.39(-0.85%) |
Aug 14, 2014 | 45.49 | 45.85 | 45.30 | 45.62 | 359,912 | +0.16(+0.35%) |
Aug 13, 2014 | 46.06 | 46.49 | 44.87 | 45.46 | 1,080,872 | -0.41(-0.89%) |
Aug 12, 2014 | 46.02 | 46.14 | 45.45 | 45.87 | 275,785 | -0.17(-0.37%) |
Aug 11, 2014 | 45.80 | 46.55 | 45.55 | 46.03 | 396,740 | +0.47(+1.03%) |
Aug 08, 2014 | 45.60 | 45.95 | 45.41 | 45.57 | 309,598 | -0.05(-0.11%) |
Aug 07, 2014 | 46.04 | 46.37 | 45.40 | 45.62 | 178,201 | -0.39(-0.85%) |
Aug 06, 2014 | 46.19 | 46.50 | 45.89 | 46.00 | 171,247 | -0.28(-0.60%) |
Aug 05, 2014 | 46.75 | 47.08 | 46.08 | 46.28 | 153,967 | -0.65(-1.38%) |
Aug 04, 2014 | 46.82 | 47.24 | 46.46 | 46.93 | 234,069 | +0.17(+0.36%) |
Aug 01, 2014 | 46.17 | 46.96 | 45.88 | 46.76 | 370,493 | +0.72(+1.56%) |
Jul 31, 2014 | 47.08 | 47.67 | 45.91 | 46.04 | 261,471 | -1.49(-3.13%) |
Jul 30, 2014 | 46.94 | 47.74 | 46.78 | 47.53 | 158,336 | +0.94(+2.01%) |
Jul 29, 2014 | 46.95 | 47.54 | 46.58 | 46.59 | 393,672 | -0.46(-0.97%) |
Jul 28, 2014 | 47.59 | 47.59 | 46.93 | 47.05 | 210,412 | -0.47(-0.99%) |
Jul 25, 2014 | 48.16 | 48.38 | 47.37 | 47.52 | 246,261 | -0.88(-1.81%) |
Jul 24, 2014 | 48.64 | 49.05 | 48.32 | 48.40 | 502,369 | +0.41(+0.85%) |
Jul 23, 2014 | 48.71 | 49.07 | 47.82 | 47.99 | 285,155 | -0.55(-1.13%) |
Jul 22, 2014 | 47.82 | 49.17 | 47.76 | 48.54 | 335,853 | +1.11(+2.33%) |
Jul 21, 2014 | 47.99 | 48.05 | 47.02 | 47.43 | 613,933 | -0.63(-1.31%) |
Jul 18, 2014 | 49.85 | 50.07 | 46.81 | 48.06 | 1,372,287 | -3.24(-6.32%) |
Jul 17, 2014 | 50.55 | 51.32 | 50.30 | 51.30 | 588,798 | +0.68(+1.34%) |
Jul 16, 2014 | 49.85 | 50.72 | 49.53 | 50.62 | 285,725 | +1.14(+2.30%) |
Jul 15, 2014 | 49.01 | 49.55 | 48.78 | 49.48 | 470,686 | +0.36(+0.73%) |
Jul 14, 2014 | 49.54 | 49.54 | 48.52 | 49.13 | 155,312 | +0.80(+1.65%) |
Jul 11, 2014 | 48.59 | 49.13 | 47.83 | 48.33 | 343,367 | -0.50(-1.02%) |
Jul 10, 2014 | 49.12 | 49.79 | 48.79 | 48.83 | 235,132 | -1.22(-2.43%) |
Jul 09, 2014 | 50.59 | 50.59 | 49.71 | 50.04 | 189,160 | -0.20(-0.40%) |
Jul 08, 2014 | 49.97 | 50.25 | 49.28 | 50.24 | 239,593 | +0.19(+0.38%) |
Jul 07, 2014 | 50.79 | 50.84 | 49.56 | 50.05 | 166,598 | -0.58(-1.14%) |
Jul 03, 2014 | 49.91 | 50.63 | 50.63 | 50.63 | 110,624 | +0.82(+1.64%) |
Jul 02, 2014 | 49.84 | 50.28 | 49.48 | 49.81 | 312,186 | -0.21(-0.42%) |