Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.56 | 46.89 | 46.17 | 46.18 | 264,889 | -0.43(-0.93%) |
Sep 29, 2014 | 46.39 | 47.06 | 46.34 | 46.61 | 173,085 | -0.35(-0.74%) |
Sep 26, 2014 | 46.92 | 47.11 | 46.58 | 46.95 | 102,896 | +0.06(+0.13%) |
Sep 25, 2014 | 47.38 | 47.45 | 46.36 | 46.89 | 139,227 | -0.53(-1.12%) |
Sep 24, 2014 | 47.38 | 47.63 | 46.93 | 47.43 | 100,186 | +0.19(+0.41%) |
Sep 23, 2014 | 47.88 | 48.32 | 47.20 | 47.23 | 181,211 | -0.70(-1.47%) |
Sep 22, 2014 | 48.31 | 48.47 | 47.83 | 47.94 | 171,400 | -0.57(-1.17%) |
Sep 19, 2014 | 49.15 | 49.77 | 48.34 | 48.50 | 593,187 | -0.58(-1.19%) |
Sep 18, 2014 | 48.38 | 49.86 | 48.38 | 49.09 | 177,224 | +0.79(+1.63%) |
Sep 17, 2014 | 48.40 | 48.86 | 47.78 | 48.30 | 182,415 | -0.12(-0.24%) |
Sep 16, 2014 | 48.64 | 48.96 | 48.16 | 48.42 | 181,914 | -0.25(-0.52%) |
Sep 15, 2014 | 49.59 | 49.72 | 48.27 | 48.67 | 376,888 | -1.01(-2.03%) |
Sep 12, 2014 | 50.02 | 50.26 | 49.13 | 49.68 | 172,361 | -0.25(-0.49%) |
Sep 11, 2014 | 49.10 | 50.02 | 48.97 | 49.92 | 149,753 | +0.62(+1.25%) |
Sep 10, 2014 | 48.12 | 49.44 | 47.88 | 49.31 | 179,372 | +1.25(+2.61%) |
Sep 09, 2014 | 48.82 | 48.82 | 47.58 | 48.05 | 131,339 | -0.94(-1.92%) |
Sep 08, 2014 | 48.66 | 48.99 | 48.29 | 48.99 | 110,810 | +0.31(+0.63%) |
Sep 05, 2014 | 48.49 | 48.75 | 47.81 | 48.68 | 230,494 | -0.03(-0.05%) |
Sep 04, 2014 | 49.17 | 49.79 | 48.62 | 48.71 | 79,032 | -0.39(-0.79%) |
Sep 03, 2014 | 49.66 | 49.66 | 48.89 | 49.10 | 156,788 | -0.32(-0.65%) |
Sep 02, 2014 | 49.00 | 49.62 | 49.00 | 49.42 | 224,306 | +0.73(+1.49%) |
Aug 29, 2014 | 48.20 | 48.69 | 48.69 | 48.69 | 124,054 | +0.54(+1.12%) |
Aug 28, 2014 | 48.59 | 48.68 | 48.02 | 48.15 | 89,975 | -0.58(-1.19%) |
Aug 27, 2014 | 48.95 | 49.19 | 48.64 | 48.74 | 119,354 | -0.26(-0.53%) |
Aug 26, 2014 | 48.64 | 49.11 | 48.50 | 49.00 | 117,617 | +0.37(+0.76%) |
Aug 25, 2014 | 48.79 | 49.00 | 48.35 | 48.63 | 81,801 | -0.04(-0.09%) |
Aug 22, 2014 | 48.58 | 49.15 | 48.47 | 48.67 | 79,025 | -0.03(-0.07%) |
Aug 21, 2014 | 47.82 | 48.93 | 47.56 | 48.70 | 81,793 | +0.83(+1.73%) |
Aug 20, 2014 | 48.07 | 48.47 | 47.36 | 47.88 | 69,002 | -0.29(-0.60%) |
Aug 19, 2014 | 48.35 | 48.59 | 47.88 | 48.16 | 99,132 | -0.21(-0.44%) |
Aug 18, 2014 | 47.97 | 48.54 | 47.97 | 48.37 | 171,587 | +0.80(+1.68%) |
Aug 15, 2014 | 48.42 | 48.79 | 47.10 | 47.57 | 158,228 | -0.43(-0.90%) |
Aug 14, 2014 | 47.93 | 48.69 | 47.82 | 48.00 | 136,028 | -0.08(-0.16%) |
Aug 13, 2014 | 47.84 | 48.12 | 47.56 | 48.08 | 180,266 | +0.31(+0.65%) |
Aug 12, 2014 | 47.77 | 48.52 | 47.52 | 47.77 | 222,796 | -0.27(-0.56%) |
Aug 11, 2014 | 47.86 | 48.75 | 47.57 | 48.04 | 109,030 | +0.32(+0.67%) |
Aug 08, 2014 | 47.57 | 48.01 | 47.13 | 47.72 | 254,164 | +0.11(+0.23%) |
Aug 07, 2014 | 48.15 | 48.25 | 47.53 | 47.61 | 167,061 | -0.54(-1.12%) |
Aug 06, 2014 | 47.43 | 48.52 | 47.43 | 48.15 | 162,170 | +0.48(+1.01%) |
Aug 05, 2014 | 47.12 | 47.82 | 47.10 | 47.66 | 166,085 | +0.30(+0.64%) |
Aug 04, 2014 | 47.45 | 47.56 | 46.94 | 47.36 | 206,436 | +0.03(+0.07%) |
Aug 01, 2014 | 47.81 | 48.23 | 46.90 | 47.33 | 268,597 | -0.42(-0.88%) |
Jul 31, 2014 | 47.89 | 48.31 | 47.60 | 47.75 | 232,684 | -0.65(-1.34%) |
Jul 30, 2014 | 47.93 | 48.48 | 47.64 | 48.40 | 229,563 | +0.80(+1.68%) |
Jul 29, 2014 | 47.72 | 48.09 | 47.48 | 47.60 | 283,624 | +0.03(+0.07%) |
Jul 28, 2014 | 47.68 | 47.90 | 47.38 | 47.56 | 232,753 | -0.13(-0.27%) |
Jul 25, 2014 | 47.40 | 47.78 | 47.14 | 47.69 | 208,371 | -0.08(-0.18%) |
Jul 24, 2014 | 47.47 | 48.20 | 47.35 | 47.77 | 223,995 | +0.20(+0.43%) |
Jul 23, 2014 | 48.06 | 48.06 | 47.39 | 47.57 | 180,706 | -0.62(-1.29%) |
Jul 22, 2014 | 47.95 | 48.51 | 47.58 | 48.20 | 246,908 | +0.34(+0.70%) |
Jul 21, 2014 | 47.95 | 48.72 | 47.45 | 47.86 | 130,893 | -0.35(-0.72%) |
Jul 18, 2014 | 47.66 | 48.58 | 47.66 | 48.20 | 184,857 | +0.45(+0.94%) |
Jul 17, 2014 | 48.91 | 48.93 | 47.57 | 47.76 | 140,198 | -1.45(-2.95%) |
Jul 16, 2014 | 50.03 | 50.07 | 48.95 | 49.21 | 144,337 | -0.46(-0.93%) |
Jul 15, 2014 | 49.55 | 49.89 | 48.88 | 49.67 | 223,194 | +0.25(+0.51%) |
Jul 14, 2014 | 50.42 | 50.59 | 49.18 | 49.42 | 184,057 | -0.48(-0.96%) |
Jul 11, 2014 | 50.46 | 50.46 | 49.62 | 49.90 | 281,091 | -0.53(-1.05%) |
Jul 10, 2014 | 50.56 | 51.34 | 50.19 | 50.43 | 243,492 | -1.01(-1.97%) |
Jul 09, 2014 | 51.67 | 52.28 | 51.28 | 51.44 | 231,138 | -0.23(-0.44%) |
Jul 08, 2014 | 52.93 | 52.93 | 51.61 | 51.67 | 214,542 | -1.16(-2.20%) |
Jul 07, 2014 | 53.25 | 53.68 | 52.62 | 52.83 | 294,573 | -1.54(-2.84%) |
Jul 03, 2014 | 53.96 | 54.38 | 54.38 | 54.38 | 106,976 | +0.64(+1.19%) |
Jul 02, 2014 | 54.60 | 54.77 | 53.44 | 53.74 | 289,030 | -0.65(-1.19%) |