Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.09 | 49.49 | 49.03 | 49.29 | 2,809,857 | +0.06(+0.13%) |
Sep 29, 2014 | 49.02 | 49.43 | 48.89 | 49.23 | 1,592,664 | -0.10(-0.20%) |
Sep 26, 2014 | 49.08 | 49.50 | 49.01 | 49.32 | 1,592,739 | +0.26(+0.52%) |
Sep 25, 2014 | 49.37 | 49.46 | 49.01 | 49.07 | 2,497,330 | -0.47(-0.96%) |
Sep 24, 2014 | 49.22 | 49.69 | 49.15 | 49.54 | 1,706,284 | +0.30(+0.60%) |
Sep 23, 2014 | 49.54 | 49.61 | 49.10 | 49.24 | 4,713,898 | -0.43(-0.86%) |
Sep 22, 2014 | 49.75 | 49.81 | 49.59 | 49.67 | 2,166,865 | -0.29(-0.58%) |
Sep 19, 2014 | 50.24 | 50.27 | 49.81 | 49.96 | 3,431,888 | -0.10(-0.19%) |
Sep 18, 2014 | 49.72 | 50.13 | 49.63 | 50.06 | 2,342,155 | +0.46(+0.92%) |
Sep 17, 2014 | 49.58 | 49.80 | 49.46 | 49.60 | 2,040,426 | +0.03(+0.06%) |
Sep 16, 2014 | 49.28 | 49.69 | 49.23 | 49.57 | 2,013,135 | +0.07(+0.15%) |
Sep 15, 2014 | 49.12 | 49.69 | 49.07 | 49.49 | 2,568,537 | +0.50(+1.02%) |
Sep 12, 2014 | 49.06 | 49.21 | 48.80 | 49.00 | 2,758,591 | -0.17(-0.34%) |
Sep 11, 2014 | 48.83 | 49.19 | 48.82 | 49.16 | 2,197,153 | +0.26(+0.53%) |
Sep 10, 2014 | 49.04 | 49.12 | 48.83 | 48.91 | 1,837,453 | +0.04(+0.08%) |
Sep 09, 2014 | 49.23 | 49.28 | 48.78 | 48.87 | 2,188,191 | -0.44(-0.90%) |
Sep 08, 2014 | 49.67 | 49.67 | 49.15 | 49.31 | 1,498,686 | +0.03(+0.07%) |
Sep 05, 2014 | 49.31 | 49.37 | 49.08 | 49.28 | 2,330,396 | -0.02(-0.03%) |
Sep 04, 2014 | 49.53 | 49.69 | 49.25 | 49.29 | 1,946,927 | -0.22(-0.44%) |
Sep 03, 2014 | 49.87 | 49.87 | 49.49 | 49.51 | 1,841,840 | -0.15(-0.31%) |
Sep 02, 2014 | 49.58 | 49.76 | 49.41 | 49.66 | 2,274,785 | +0.27(+0.55%) |
Aug 29, 2014 | 49.20 | 49.39 | 49.39 | 49.39 | 2,408,740 | +0.27(+0.56%) |
Aug 28, 2014 | 49.26 | 49.41 | 49.10 | 49.12 | 2,299,722 | -0.31(-0.62%) |
Aug 27, 2014 | 49.48 | 49.54 | 49.33 | 49.42 | 2,074,819 | -0.04(-0.08%) |
Aug 26, 2014 | 49.48 | 49.64 | 49.38 | 49.46 | 2,346,716 | -0.04(-0.08%) |
Aug 25, 2014 | 49.19 | 49.58 | 49.08 | 49.50 | 2,368,587 | +0.55(+1.13%) |
Aug 22, 2014 | 48.99 | 49.14 | 48.84 | 48.95 | 2,474,400 | -0.23(-0.47%) |
Aug 21, 2014 | 49.09 | 49.22 | 48.85 | 49.18 | 2,961,086 | +0.09(+0.18%) |
Aug 20, 2014 | 48.87 | 49.13 | 48.70 | 49.09 | 1,813,042 | +0.25(+0.51%) |
Aug 19, 2014 | 48.95 | 49.01 | 48.85 | 48.85 | 2,032,213 | -0.15(-0.31%) |
Aug 18, 2014 | 48.75 | 49.01 | 48.69 | 49.00 | 2,574,244 | +0.47(+0.97%) |
Aug 15, 2014 | 48.73 | 48.87 | 48.29 | 48.53 | 3,024,932 | -0.07(-0.15%) |
Aug 14, 2014 | 48.13 | 48.61 | 48.13 | 48.60 | 3,142,841 | +0.54(+1.11%) |
Aug 13, 2014 | 48.17 | 48.35 | 47.99 | 48.06 | 3,219,915 | -0.03(-0.07%) |
Aug 12, 2014 | 47.65 | 48.13 | 47.64 | 48.09 | 4,318,888 | +0.47(+0.99%) |
Aug 11, 2014 | 47.82 | 47.87 | 47.49 | 47.62 | 2,842,263 | -0.09(-0.18%) |
Aug 08, 2014 | 47.61 | 47.65 | 47.17 | 47.71 | 3,287,339 | +0.29(+0.61%) |
Aug 07, 2014 | 47.74 | 47.95 | 47.28 | 47.42 | 3,915,084 | -0.22(-0.45%) |
Aug 06, 2014 | 46.95 | 47.65 | 46.95 | 47.64 | 3,094,182 | +0.58(+1.24%) |
Aug 05, 2014 | 47.11 | 47.40 | 46.96 | 47.05 | 3,925,704 | -0.09(-0.19%) |
Aug 04, 2014 | 46.65 | 47.17 | 46.47 | 47.14 | 7,052,667 | +0.66(+1.41%) |
Aug 01, 2014 | 46.77 | 46.96 | 46.17 | 46.49 | 4,077,629 | -0.25(-0.53%) |
Jul 31, 2014 | 46.53 | 47.89 | 45.74 | 46.73 | 7,825,269 | +1.25(+2.74%) |
Jul 30, 2014 | 45.66 | 45.72 | 45.28 | 45.49 | 3,882,398 | -0.13(-0.28%) |
Jul 29, 2014 | 45.76 | 46.21 | 45.65 | 45.62 | 4,145,451 | -0.71(-1.54%) |
Jul 28, 2014 | 46.31 | 46.34 | 45.86 | 46.33 | 2,664,748 | +0.00(+0.00%) |
Jul 25, 2014 | 46.57 | 46.65 | 46.28 | 46.33 | 1,492,067 | -0.44(-0.94%) |
Jul 24, 2014 | 46.57 | 46.83 | 46.48 | 46.77 | 1,423,459 | +0.13(+0.27%) |
Jul 23, 2014 | 46.48 | 46.77 | 46.47 | 46.64 | 1,575,376 | +0.19(+0.41%) |
Jul 22, 2014 | 46.21 | 46.51 | 46.09 | 46.45 | 2,353,640 | +0.06(+0.14%) |
Jul 21, 2014 | 46.24 | 46.48 | 46.03 | 46.38 | 1,868,352 | -0.04(-0.09%) |
Jul 18, 2014 | 46.26 | 46.45 | 45.99 | 46.42 | 2,521,499 | +0.19(+0.42%) |
Jul 17, 2014 | 46.40 | 46.85 | 46.22 | 46.23 | 2,464,354 | -0.27(-0.58%) |
Jul 16, 2014 | 46.82 | 46.91 | 46.46 | 46.50 | 2,378,459 | -0.24(-0.51%) |
Jul 15, 2014 | 46.74 | 46.90 | 46.62 | 46.74 | 2,562,473 | +0.14(+0.31%) |
Jul 14, 2014 | 46.77 | 46.92 | 46.45 | 46.60 | 2,782,202 | +0.06(+0.14%) |
Jul 11, 2014 | 46.33 | 46.57 | 46.18 | 46.53 | 1,779,427 | +0.10(+0.22%) |
Jul 10, 2014 | 46.43 | 46.61 | 46.13 | 46.43 | 3,379,037 | -0.33(-0.70%) |
Jul 09, 2014 | 46.68 | 46.93 | 46.52 | 46.76 | 3,512,760 | +0.00(+0.00%) |
Jul 08, 2014 | 46.76 | 46.95 | 46.68 | 46.76 | 3,604,486 | -0.04(-0.09%) |
Jul 07, 2014 | 46.95 | 47.02 | 46.69 | 46.80 | 3,456,367 | -0.35(-0.75%) |
Jul 03, 2014 | 47.35 | 47.15 | 47.15 | 47.15 | 1,913,792 | -0.02(-0.05%) |
Jul 02, 2014 | 47.24 | 47.57 | 47.08 | 47.17 | 1,988,823 | -0.10(-0.20%) |