Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.53 | 50.81 | 50.30 | 50.30 | 3,372,769 | -0.20(-0.40%) |
Sep 29, 2014 | 50.60 | 50.92 | 50.39 | 50.50 | 1,884,844 | -0.61(-1.19%) |
Sep 26, 2014 | 50.53 | 51.13 | 50.49 | 51.11 | 1,489,658 | +0.68(+1.35%) |
Sep 25, 2014 | 50.63 | 50.69 | 50.22 | 50.43 | 2,236,113 | -0.36(-0.70%) |
Sep 24, 2014 | 50.14 | 50.86 | 49.90 | 50.79 | 2,019,028 | +0.58(+1.16%) |
Sep 23, 2014 | 50.64 | 50.84 | 50.02 | 50.20 | 3,069,383 | -0.88(-1.73%) |
Sep 22, 2014 | 51.52 | 51.52 | 50.80 | 51.08 | 1,786,303 | -0.55(-1.06%) |
Sep 19, 2014 | 51.59 | 51.77 | 51.21 | 51.63 | 3,053,443 | +0.39(+0.76%) |
Sep 18, 2014 | 51.07 | 51.39 | 50.93 | 51.25 | 1,431,275 | +0.24(+0.47%) |
Sep 17, 2014 | 51.28 | 51.43 | 50.79 | 51.01 | 1,394,229 | -0.21(-0.41%) |
Sep 16, 2014 | 50.98 | 51.33 | 50.72 | 51.22 | 1,713,950 | +0.20(+0.40%) |
Sep 15, 2014 | 51.55 | 51.55 | 50.83 | 51.01 | 1,412,794 | -0.50(-0.97%) |
Sep 12, 2014 | 51.72 | 51.74 | 51.22 | 51.51 | 1,235,256 | -0.25(-0.48%) |
Sep 11, 2014 | 51.92 | 52.10 | 51.59 | 51.76 | 1,581,293 | -0.24(-0.46%) |
Sep 10, 2014 | 52.06 | 52.15 | 51.61 | 52.00 | 1,828,028 | -0.19(-0.36%) |
Sep 09, 2014 | 52.10 | 52.21 | 51.72 | 52.19 | 1,558,655 | +0.19(+0.36%) |
Sep 08, 2014 | 52.45 | 52.45 | 51.83 | 52.00 | 1,393,132 | -0.45(-0.86%) |
Sep 05, 2014 | 52.20 | 52.46 | 52.01 | 52.45 | 1,241,253 | +0.22(+0.43%) |
Sep 04, 2014 | 52.28 | 52.48 | 52.11 | 52.22 | 1,620,713 | -0.01(-0.03%) |
Sep 03, 2014 | 52.66 | 52.79 | 52.07 | 52.24 | 1,436,542 | -0.08(-0.15%) |
Sep 02, 2014 | 52.20 | 52.65 | 52.04 | 52.32 | 1,535,917 | +0.09(+0.18%) |
Aug 29, 2014 | 52.43 | 52.22 | 52.22 | 52.22 | 1,545,692 | -0.15(-0.29%) |
Aug 28, 2014 | 52.37 | 52.60 | 51.99 | 52.38 | 1,274,813 | -0.07(-0.12%) |
Aug 27, 2014 | 52.17 | 52.44 | 51.89 | 52.44 | 1,554,262 | +0.29(+0.56%) |
Aug 26, 2014 | 52.21 | 52.41 | 52.00 | 52.15 | 939,661 | +0.07(+0.14%) |
Aug 25, 2014 | 52.49 | 52.49 | 51.95 | 52.08 | 1,427,069 | -0.20(-0.39%) |
Aug 22, 2014 | 52.56 | 52.67 | 52.20 | 52.28 | 992,163 | -0.38(-0.72%) |
Aug 21, 2014 | 52.26 | 52.68 | 52.22 | 52.66 | 1,489,911 | +0.42(+0.81%) |
Aug 20, 2014 | 52.04 | 52.43 | 51.91 | 52.24 | 1,034,015 | +0.24(+0.46%) |
Aug 19, 2014 | 52.43 | 52.55 | 51.99 | 52.00 | 1,108,075 | -0.37(-0.71%) |
Aug 18, 2014 | 52.29 | 52.46 | 52.25 | 52.37 | 872,479 | +0.42(+0.81%) |
Aug 15, 2014 | 52.41 | 52.48 | 51.48 | 51.95 | 1,556,610 | -0.21(-0.40%) |
Aug 14, 2014 | 51.80 | 52.18 | 51.60 | 52.16 | 1,189,671 | +0.54(+1.04%) |
Aug 13, 2014 | 51.85 | 51.93 | 51.51 | 51.62 | 1,282,842 | +0.06(+0.11%) |
Aug 12, 2014 | 51.69 | 51.83 | 51.49 | 51.56 | 1,301,977 | -0.18(-0.35%) |
Aug 11, 2014 | 51.53 | 52.15 | 51.53 | 51.75 | 1,193,128 | +0.28(+0.54%) |
Aug 08, 2014 | 50.80 | 51.37 | 50.61 | 51.47 | 1,799,551 | +0.63(+1.24%) |
Aug 07, 2014 | 51.19 | 51.41 | 50.79 | 50.84 | 1,867,600 | -0.15(-0.28%) |
Aug 06, 2014 | 50.77 | 51.14 | 50.54 | 50.98 | 1,910,627 | -0.09(-0.18%) |
Aug 05, 2014 | 51.26 | 51.38 | 50.82 | 51.08 | 1,559,166 | -0.29(-0.56%) |
Aug 04, 2014 | 51.17 | 51.49 | 50.85 | 51.37 | 1,486,076 | +0.20(+0.40%) |
Aug 01, 2014 | 50.60 | 51.41 | 50.44 | 51.17 | 2,378,924 | +0.41(+0.80%) |
Jul 31, 2014 | 52.01 | 52.04 | 50.62 | 50.76 | 3,199,122 | -1.25(-2.41%) |
Jul 30, 2014 | 52.70 | 52.78 | 51.91 | 52.01 | 2,745,038 | -0.25(-0.47%) |
Jul 29, 2014 | 52.89 | 52.97 | 52.22 | 52.26 | 2,753,392 | -0.65(-1.23%) |
Jul 28, 2014 | 53.07 | 53.07 | 52.51 | 52.91 | 4,054,217 | -0.84(-1.57%) |
Jul 25, 2014 | 52.87 | 53.77 | 52.85 | 53.75 | 3,700,547 | +0.91(+1.73%) |
Jul 24, 2014 | 52.58 | 52.97 | 52.33 | 52.84 | 2,095,116 | +0.44(+0.83%) |
Jul 23, 2014 | 52.51 | 52.94 | 52.23 | 52.41 | 2,554,056 | -0.14(-0.26%) |
Jul 22, 2014 | 52.12 | 52.65 | 51.46 | 52.54 | 4,264,114 | +0.81(+1.57%) |
Jul 21, 2014 | 51.83 | 51.98 | 51.48 | 51.73 | 2,153,531 | -0.15(-0.28%) |
Jul 18, 2014 | 51.77 | 51.96 | 51.54 | 51.88 | 1,700,442 | +0.33(+0.65%) |
Jul 17, 2014 | 51.51 | 51.93 | 51.42 | 51.54 | 2,521,474 | -0.21(-0.41%) |
Jul 16, 2014 | 51.77 | 51.99 | 51.39 | 51.75 | 2,897,834 | +0.25(+0.48%) |
Jul 15, 2014 | 51.80 | 51.88 | 51.16 | 51.51 | 3,182,431 | -0.09(-0.18%) |
Jul 14, 2014 | 51.87 | 51.97 | 51.48 | 51.60 | 2,634,971 | -0.09(-0.17%) |
Jul 11, 2014 | 51.80 | 51.82 | 51.50 | 51.69 | 1,718,629 | -0.07(-0.13%) |
Jul 10, 2014 | 51.71 | 51.85 | 51.46 | 51.75 | 1,320,384 | -0.50(-0.96%) |
Jul 09, 2014 | 52.12 | 52.31 | 51.83 | 52.25 | 1,897,460 | +0.17(+0.33%) |
Jul 08, 2014 | 52.55 | 52.63 | 51.91 | 52.08 | 1,177,492 | -0.61(-1.16%) |
Jul 07, 2014 | 53.16 | 53.16 | 52.63 | 52.69 | 1,717,622 | -0.53(-0.99%) |
Jul 03, 2014 | 51.99 | 53.22 | 53.22 | 53.22 | 2,795,897 | +1.44(+2.79%) |
Jul 02, 2014 | 51.92 | 52.13 | 51.69 | 51.77 | 1,399,305 | -0.30(-0.58%) |