Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.64 | 50.03 | 49.57 | 49.84 | 2,779,021 | +0.06(+0.13%) |
Sep 29, 2014 | 49.56 | 49.98 | 49.43 | 49.77 | 1,575,186 | -0.10(-0.20%) |
Sep 26, 2014 | 49.62 | 50.05 | 49.56 | 49.87 | 1,575,260 | +0.26(+0.52%) |
Sep 25, 2014 | 49.92 | 50.01 | 49.56 | 49.61 | 2,469,923 | -0.48(-0.96%) |
Sep 24, 2014 | 49.77 | 50.24 | 49.69 | 50.09 | 1,687,558 | +0.30(+0.60%) |
Sep 23, 2014 | 50.09 | 50.16 | 49.64 | 49.79 | 4,662,166 | -0.43(-0.86%) |
Sep 22, 2014 | 50.30 | 50.37 | 50.14 | 50.22 | 2,143,085 | -0.29(-0.58%) |
Sep 19, 2014 | 50.80 | 50.83 | 50.37 | 50.51 | 3,394,225 | -0.10(-0.19%) |
Sep 18, 2014 | 50.27 | 50.68 | 50.18 | 50.61 | 2,316,452 | +0.46(+0.92%) |
Sep 17, 2014 | 50.13 | 50.35 | 50.01 | 50.15 | 2,018,034 | +0.03(+0.06%) |
Sep 16, 2014 | 49.82 | 50.24 | 49.77 | 50.12 | 1,991,042 | +0.07(+0.15%) |
Sep 15, 2014 | 49.66 | 50.25 | 49.61 | 50.04 | 2,540,349 | +0.50(+1.02%) |
Sep 12, 2014 | 49.60 | 49.76 | 49.34 | 49.54 | 2,728,317 | -0.17(-0.34%) |
Sep 11, 2014 | 49.38 | 49.73 | 49.36 | 49.71 | 2,173,041 | +0.26(+0.53%) |
Sep 10, 2014 | 49.59 | 49.66 | 49.37 | 49.45 | 1,817,288 | +0.04(+0.08%) |
Sep 09, 2014 | 49.77 | 49.83 | 49.32 | 49.41 | 2,164,177 | -0.45(-0.90%) |
Sep 08, 2014 | 50.22 | 50.22 | 49.70 | 49.86 | 1,482,239 | +0.03(+0.07%) |
Sep 05, 2014 | 49.86 | 49.92 | 49.62 | 49.82 | 2,304,822 | -0.02(-0.03%) |
Sep 04, 2014 | 50.08 | 50.25 | 49.80 | 49.84 | 1,925,561 | -0.22(-0.44%) |
Sep 03, 2014 | 50.42 | 50.42 | 50.03 | 50.06 | 1,821,627 | -0.15(-0.31%) |
Sep 02, 2014 | 50.13 | 50.31 | 49.96 | 50.21 | 2,249,821 | +0.28(+0.55%) |
Aug 29, 2014 | 49.75 | 49.94 | 49.94 | 49.94 | 2,382,306 | +0.28(+0.56%) |
Aug 28, 2014 | 49.81 | 49.96 | 49.64 | 49.66 | 2,274,485 | -0.31(-0.62%) |
Aug 27, 2014 | 50.03 | 50.09 | 49.88 | 49.97 | 2,052,050 | -0.04(-0.08%) |
Aug 26, 2014 | 50.03 | 50.20 | 49.93 | 50.01 | 2,320,963 | -0.04(-0.08%) |
Aug 25, 2014 | 49.73 | 50.13 | 49.62 | 50.05 | 2,342,593 | +0.56(+1.13%) |
Aug 22, 2014 | 49.53 | 49.69 | 49.38 | 49.49 | 2,447,245 | -0.23(-0.47%) |
Aug 21, 2014 | 49.64 | 49.77 | 49.40 | 49.73 | 2,928,590 | +0.09(+0.18%) |
Aug 20, 2014 | 49.41 | 49.67 | 49.24 | 49.64 | 1,793,145 | +0.25(+0.51%) |
Aug 19, 2014 | 49.49 | 49.55 | 49.39 | 49.39 | 2,009,910 | -0.15(-0.31%) |
Aug 18, 2014 | 49.29 | 49.56 | 49.23 | 49.54 | 2,545,994 | +0.48(+0.97%) |
Aug 15, 2014 | 49.27 | 49.41 | 48.83 | 49.06 | 2,991,736 | -0.07(-0.15%) |
Aug 14, 2014 | 48.66 | 49.14 | 48.66 | 49.14 | 3,108,351 | +0.54(+1.11%) |
Aug 13, 2014 | 48.71 | 48.89 | 48.53 | 48.60 | 3,184,578 | -0.03(-0.07%) |
Aug 12, 2014 | 48.18 | 48.66 | 48.17 | 48.63 | 4,271,491 | +0.48(+0.99%) |
Aug 11, 2014 | 48.35 | 48.40 | 48.02 | 48.15 | 2,811,071 | -0.09(-0.18%) |
Aug 08, 2014 | 48.14 | 48.17 | 47.69 | 48.24 | 3,251,262 | +0.29(+0.61%) |
Aug 07, 2014 | 48.27 | 48.48 | 47.80 | 47.95 | 3,872,119 | -0.22(-0.45%) |
Aug 06, 2014 | 47.47 | 48.17 | 47.47 | 48.17 | 3,060,226 | +0.59(+1.24%) |
Aug 05, 2014 | 47.63 | 47.92 | 47.48 | 47.58 | 3,882,622 | -0.09(-0.19%) |
Aug 04, 2014 | 47.17 | 47.70 | 46.99 | 47.67 | 6,975,269 | +0.66(+1.41%) |
Aug 01, 2014 | 47.29 | 47.48 | 46.68 | 47.00 | 4,032,880 | -0.25(-0.53%) |
Jul 31, 2014 | 47.04 | 48.42 | 46.24 | 47.25 | 7,739,392 | +1.26(+2.74%) |
Jul 30, 2014 | 46.16 | 46.22 | 45.78 | 45.99 | 3,839,791 | -0.13(-0.28%) |
Jul 29, 2014 | 46.27 | 46.72 | 46.15 | 46.12 | 4,099,958 | -0.72(-1.54%) |
Jul 28, 2014 | 46.82 | 46.86 | 46.37 | 46.84 | 2,635,505 | +0.00(+0.00%) |
Jul 25, 2014 | 47.09 | 47.16 | 46.79 | 46.84 | 1,475,693 | -0.44(-0.94%) |
Jul 24, 2014 | 47.09 | 47.35 | 46.99 | 47.29 | 1,407,837 | +0.13(+0.27%) |
Jul 23, 2014 | 46.99 | 47.29 | 46.99 | 47.16 | 1,558,088 | +0.19(+0.41%) |
Jul 22, 2014 | 46.73 | 47.03 | 46.61 | 46.96 | 2,327,811 | +0.06(+0.14%) |
Jul 21, 2014 | 46.75 | 46.99 | 46.54 | 46.90 | 1,847,848 | -0.04(-0.09%) |
Jul 18, 2014 | 46.78 | 46.97 | 46.50 | 46.94 | 2,493,827 | +0.19(+0.42%) |
Jul 17, 2014 | 46.91 | 47.37 | 46.74 | 46.74 | 2,437,310 | -0.27(-0.58%) |
Jul 16, 2014 | 47.34 | 47.43 | 46.98 | 47.02 | 2,352,357 | -0.24(-0.51%) |
Jul 15, 2014 | 47.26 | 47.42 | 47.14 | 47.26 | 2,534,351 | +0.15(+0.31%) |
Jul 14, 2014 | 47.29 | 47.44 | 46.96 | 47.12 | 2,751,670 | +0.06(+0.14%) |
Jul 11, 2014 | 46.84 | 47.09 | 46.70 | 47.05 | 1,759,899 | +0.11(+0.22%) |
Jul 10, 2014 | 46.95 | 47.12 | 46.64 | 46.95 | 3,341,955 | -0.33(-0.70%) |
Jul 09, 2014 | 47.20 | 47.46 | 47.03 | 47.28 | 3,474,210 | +0.00(+0.00%) |
Jul 08, 2014 | 47.28 | 47.47 | 47.20 | 47.28 | 3,564,930 | -0.04(-0.09%) |
Jul 07, 2014 | 47.47 | 47.54 | 47.21 | 47.32 | 3,418,436 | -0.36(-0.75%) |
Jul 03, 2014 | 47.88 | 47.67 | 47.67 | 47.67 | 1,892,789 | -0.02(-0.05%) |
Jul 02, 2014 | 47.76 | 48.09 | 47.60 | 47.70 | 1,966,997 | -0.10(-0.20%) |