Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.43 | 43.72 | 43.43 | 43.61 | 14,305 | -0.36(-0.82%) |
Sep 29, 2014 | 43.88 | 43.97 | 43.76 | 43.97 | 10,776 | +0.01(+0.02%) |
Sep 26, 2014 | 43.63 | 44.09 | 43.60 | 43.96 | 8,099 | +0.60(+1.38%) |
Sep 25, 2014 | 43.64 | 43.64 | 43.25 | 43.36 | 6,628 | +0.67(+1.57%) |
Sep 24, 2014 | 42.66 | 42.69 | 42.50 | 42.69 | 16,530 | -0.21(-0.49%) |
Sep 23, 2014 | 42.99 | 43.06 | 42.79 | 42.90 | 14,682 | -0.12(-0.29%) |
Sep 22, 2014 | 42.80 | 43.14 | 42.77 | 43.02 | 12,386 | -0.19(-0.43%) |
Sep 19, 2014 | 43.34 | 43.34 | 43.03 | 43.21 | 11,556 | -0.48(-1.10%) |
Sep 18, 2014 | 43.38 | 43.76 | 43.38 | 43.69 | 29,080 | +0.70(+1.63%) |
Sep 17, 2014 | 43.23 | 43.42 | 42.99 | 42.99 | 6,755 | +0.00(+0.00%) |
Sep 16, 2014 | 42.76 | 43.11 | 42.70 | 42.99 | 5,889 | +0.17(+0.40%) |
Sep 15, 2014 | 42.98 | 42.98 | 42.72 | 42.82 | 9,201 | -0.16(-0.37%) |
Sep 12, 2014 | 42.94 | 43.14 | 42.93 | 42.98 | 9,278 | -0.03(-0.06%) |
Sep 11, 2014 | 43.12 | 43.19 | 42.98 | 43.01 | 9,204 | -0.12(-0.29%) |
Sep 10, 2014 | 43.17 | 43.24 | 43.07 | 43.13 | 5,360 | -0.29(-0.67%) |
Sep 09, 2014 | 43.50 | 43.61 | 43.40 | 43.42 | 13,097 | -0.31(-0.71%) |
Sep 08, 2014 | 43.88 | 44.04 | 43.62 | 43.73 | 14,352 | -0.76(-1.71%) |
Sep 05, 2014 | 44.58 | 44.58 | 44.33 | 44.49 | 14,639 | -0.11(-0.25%) |
Sep 04, 2014 | 44.72 | 44.93 | 44.60 | 44.60 | 9,030 | -0.51(-1.13%) |
Sep 03, 2014 | 45.30 | 45.33 | 45.04 | 45.11 | 5,758 | -0.07(-0.15%) |
Sep 02, 2014 | 45.20 | 44.97 | 45.18 | 5,626 | -0.19(-0.43%) | |
Aug 29, 2014 | 45.37 | 45.37 | 45.37 | 0 | +0.26(+0.58%) | |
Aug 28, 2014 | 45.15 | 45.24 | 45.00 | 45.11 | 13,980 | -1.08(-2.34%) |
Aug 27, 2014 | 46.28 | 46.28 | 46.03 | 46.19 | 27,170 | +0.17(+0.37%) |
Aug 26, 2014 | 46.24 | 46.24 | 45.94 | 46.02 | 4,101 | -0.08(-0.18%) |
Aug 25, 2014 | 46.19 | 46.25 | 46.02 | 46.10 | 6,721 | -0.02(-0.04%) |
Aug 22, 2014 | 46.07 | 45.82 | 46.12 | 6,848 | +0.05(+0.11%) | |
Aug 21, 2014 | 46.31 | 45.95 | 46.07 | 6,702 | +1.50(+3.37%) | |
Aug 20, 2014 | 44.67 | 44.67 | 44.44 | 44.57 | 9,964 | -0.57(-1.26%) |
Aug 19, 2014 | 45.16 | 45.16 | 44.82 | 45.14 | 3,694 | +0.18(+0.40%) |
Aug 18, 2014 | 44.87 | 44.98 | 44.68 | 44.96 | 2,485 | +0.53(+1.19%) |
Aug 15, 2014 | 44.79 | 44.82 | 44.28 | 44.43 | 8,065 | -0.25(-0.56%) |
Aug 14, 2014 | 44.74 | 44.74 | 44.50 | 44.68 | 7,556 | -0.09(-0.20%) |
Aug 13, 2014 | 44.77 | 44.44 | 44.77 | 3,858 | +0.18(+0.40%) | |
Aug 12, 2014 | 44.68 | 44.68 | 44.28 | 44.59 | 5,445 | -0.21(-0.47%) |
Aug 11, 2014 | 44.84 | 44.84 | 44.71 | 44.80 | 7,160 | +1.56(+3.61%) |
Aug 08, 2014 | 42.58 | 43.26 | 42.58 | 43.24 | 13,605 | +0.01(+0.02%) |
Aug 07, 2014 | 43.59 | 43.59 | 43.10 | 43.23 | 12,707 | -0.15(-0.35%) |
Aug 06, 2014 | 43.39 | 43.55 | 43.31 | 43.38 | 6,448 | -0.25(-0.57%) |
Aug 05, 2014 | 43.91 | 43.94 | 43.31 | 43.63 | 7,182 | -0.18(-0.42%) |
Aug 04, 2014 | 43.93 | 44.03 | 43.53 | 43.81 | 7,714 | +0.66(+1.52%) |
Aug 01, 2014 | 43.89 | 43.89 | 43.10 | 43.16 | 11,120 | -1.82(-4.05%) |
Jul 31, 2014 | 44.98 | 45.17 | 44.86 | 44.98 | 11,182 | -0.27(-0.60%) |
Jul 30, 2014 | 45.44 | 45.50 | 45.04 | 45.25 | 17,719 | -0.80(-1.74%) |
Jul 29, 2014 | 46.28 | 46.41 | 46.04 | 46.05 | 14,473 | -0.47(-1.01%) |
Jul 28, 2014 | 46.46 | 46.52 | 46.14 | 46.52 | 4,453 | +0.49(+1.06%) |
Jul 25, 2014 | 45.91 | 46.24 | 45.83 | 46.03 | 6,881 | -0.91(-1.93%) |
Jul 24, 2014 | 46.75 | 47.03 | 46.75 | 46.94 | 5,373 | +1.04(+2.26%) |
Jul 23, 2014 | 46.02 | 46.16 | 45.90 | 45.90 | 3,450 | -0.33(-0.71%) |
Jul 22, 2014 | 46.08 | 46.31 | 46.08 | 46.23 | 6,713 | +0.64(+1.40%) |
Jul 21, 2014 | 45.60 | 45.78 | 45.53 | 45.59 | 4,992 | -0.84(-1.81%) |
Jul 18, 2014 | 45.86 | 46.43 | 45.86 | 46.43 | 11,741 | +0.46(+1.00%) |
Jul 17, 2014 | 46.15 | 46.51 | 45.96 | 45.97 | 15,405 | -0.43(-0.93%) |
Jul 16, 2014 | 46.38 | 46.44 | 46.16 | 46.40 | 3,301 | +0.62(+1.35%) |
Jul 15, 2014 | 45.85 | 45.85 | 45.50 | 45.78 | 6,305 | -0.80(-1.72%) |
Jul 14, 2014 | 46.29 | 46.61 | 46.29 | 46.58 | 5,504 | +0.55(+1.19%) |
Jul 11, 2014 | 46.03 | 46.08 | 45.85 | 46.03 | 6,552 | -0.31(-0.66%) |
Jul 10, 2014 | 46.38 | 46.38 | 46.05 | 46.34 | 4,374 | -0.63(-1.34%) |
Jul 09, 2014 | 46.89 | 46.97 | 46.61 | 46.97 | 17,284 | -0.03(-0.06%) |
Jul 08, 2014 | 47.05 | 47.11 | 46.79 | 47.00 | 10,485 | -0.60(-1.26%) |
Jul 07, 2014 | 47.14 | 47.60 | 47.14 | 47.60 | 12,035 | -0.85(-1.75%) |
Jul 03, 2014 | 48.45 | 48.45 | 48.45 | 0 | +0.66(+1.38%) | |
Jul 02, 2014 | 47.69 | 47.95 | 47.66 | 47.79 | 3,671 | +0.32(+0.67%) |