Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.45 | 49.45 | 49.44 | 49.45 | 501,163 | -0.01(-0.02%) |
Sep 29, 2014 | 49.43 | 49.46 | 49.42 | 49.46 | 2,188,750 | +0.02(+0.04%) |
Sep 26, 2014 | 49.43 | 49.44 | 49.42 | 49.44 | 437,890 | +0.01(+0.02%) |
Sep 25, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 841,418 | +0.00(+0.00%) |
Sep 24, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 394,771 | +0.00(+0.00%) |
Sep 23, 2014 | 49.44 | 49.45 | 49.42 | 49.43 | 701,148 | +0.01(+0.02%) |
Sep 22, 2014 | 49.44 | 49.44 | 49.41 | 49.42 | 1,100,760 | -0.02(-0.04%) |
Sep 19, 2014 | 49.41 | 49.45 | 49.41 | 49.44 | 440,010 | +0.01(+0.02%) |
Sep 18, 2014 | 49.40 | 49.43 | 49.40 | 49.43 | 698,889 | +0.02(+0.04%) |
Sep 17, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 653,749 | -0.00(-0.01%) |
Sep 16, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 728,297 | +0.00(+0.01%) |
Sep 15, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 657,185 | +0.00(+0.00%) |
Sep 12, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 616,165 | +0.00(+0.00%) |
Sep 11, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 836,418 | +0.00(+0.00%) |
Sep 10, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 675,179 | +0.02(+0.04%) |
Sep 09, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 599,571 | -0.02(-0.04%) |
Sep 08, 2014 | 49.40 | 49.41 | 49.40 | 49.41 | 385,088 | +0.01(+0.03%) |
Sep 05, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 532,388 | +0.00(+0.00%) |
Sep 04, 2014 | 49.40 | 49.40 | 49.39 | 49.39 | 213,575 | -0.00(-0.01%) |
Sep 03, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 522,799 | +0.01(+0.02%) |
Sep 02, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 1,069,617 | -0.03(-0.06%) |
Aug 29, 2014 | 49.40 | 49.42 | 49.42 | 49.42 | 271,077 | +0.00(+0.00%) |
Aug 28, 2014 | 49.41 | 49.41 | 49.40 | 49.42 | 449,549 | +0.01(+0.02%) |
Aug 27, 2014 | 49.42 | 49.42 | 49.41 | 49.41 | 208,645 | +0.00(+0.00%) |
Aug 26, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 646,542 | +0.00(+0.00%) |
Aug 25, 2014 | 49.42 | 49.42 | 49.40 | 49.41 | 354,809 | +0.01(+0.02%) |
Aug 22, 2014 | 49.41 | 49.42 | 49.40 | 49.40 | 399,666 | -0.01(-0.02%) |
Aug 21, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 449,140 | +0.01(+0.02%) |
Aug 20, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 524,884 | +0.00(+0.00%) |
Aug 19, 2014 | 49.41 | 49.41 | 49.39 | 49.40 | 225,377 | -0.01(-0.02%) |
Aug 18, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 638,334 | +0.00(+0.00%) |
Aug 15, 2014 | 49.40 | 49.43 | 49.38 | 49.41 | 1,190,380 | -0.01(-0.02%) |
Aug 14, 2014 | 49.41 | 49.43 | 49.40 | 49.42 | 299,149 | +0.00(+0.00%) |
Aug 13, 2014 | 49.43 | 49.43 | 49.41 | 49.42 | 186,007 | +0.01(+0.02%) |
Aug 12, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 513,189 | +0.00(+0.00%) |
Aug 11, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 359,504 | +0.00(+0.00%) |
Aug 08, 2014 | 49.42 | 49.43 | 49.41 | 49.41 | 2,725,644 | -0.01(-0.02%) |
Aug 07, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 735,646 | +0.00(+0.00%) |
Aug 06, 2014 | 49.40 | 49.42 | 49.40 | 49.42 | 561,854 | +0.02(+0.04%) |
Aug 05, 2014 | 49.38 | 49.42 | 49.38 | 49.40 | 580,665 | +0.00(+0.00%) |
Aug 04, 2014 | 49.41 | 49.44 | 49.38 | 49.40 | 701,199 | -0.02(-0.04%) |
Aug 01, 2014 | 49.39 | 49.42 | 49.39 | 49.42 | 2,230,263 | -0.01(-0.02%) |
Jul 31, 2014 | 49.41 | 49.43 | 49.40 | 49.43 | 457,154 | +0.01(+0.02%) |
Jul 30, 2014 | 49.41 | 49.44 | 49.41 | 49.42 | 277,341 | +0.00(+0.00%) |
Jul 29, 2014 | 49.40 | 49.43 | 49.40 | 49.42 | 402,076 | +0.00(+0.00%) |
Jul 28, 2014 | 49.39 | 49.43 | 49.38 | 49.42 | 1,556,514 | +0.01(+0.02%) |
Jul 25, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 218,621 | +0.00(+0.00%) |
Jul 24, 2014 | 49.39 | 49.42 | 49.39 | 49.41 | 510,644 | -0.00(-0.01%) |
Jul 23, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 554,185 | -0.00(-0.01%) |
Jul 22, 2014 | 49.41 | 49.42 | 49.40 | 49.42 | 690,297 | +0.01(+0.02%) |
Jul 21, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 1,081,300 | +0.01(+0.02%) |
Jul 18, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 1,021,758 | -0.01(-0.02%) |
Jul 17, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 620,602 | +0.01(+0.02%) |
Jul 16, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 3,215,593 | +0.00(+0.00%) |
Jul 15, 2014 | 49.39 | 49.41 | 49.39 | 49.40 | 359,828 | -0.01(-0.02%) |
Jul 14, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 697,905 | +0.01(+0.02%) |
Jul 11, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 677,560 | -0.02(-0.04%) |
Jul 10, 2014 | 49.40 | 49.42 | 49.39 | 49.42 | 608,479 | +0.01(+0.02%) |
Jul 09, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 460,742 | +0.00(+0.00%) |
Jul 08, 2014 | 49.41 | 49.41 | 49.38 | 49.41 | 233,118 | +0.01(+0.02%) |
Jul 07, 2014 | 49.38 | 49.40 | 49.38 | 49.40 | 608,889 | +0.01(+0.02%) |
Jul 03, 2014 | 49.39 | 49.39 | 49.39 | 49.39 | 215,874 | +0.00(+0.00%) |
Jul 02, 2014 | 49.37 | 49.39 | 49.37 | 49.39 | 230,745 | +0.01(+0.02%) |