Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.61 | 50.01 | 49.54 | 49.81 | 2,780,540 | +0.06(+0.13%) |
Sep 29, 2014 | 49.54 | 49.95 | 49.41 | 49.75 | 1,576,047 | -0.10(-0.20%) |
Sep 26, 2014 | 49.59 | 50.02 | 49.53 | 49.84 | 1,576,121 | +0.26(+0.52%) |
Sep 25, 2014 | 49.89 | 49.98 | 49.53 | 49.58 | 2,471,273 | -0.48(-0.96%) |
Sep 24, 2014 | 49.74 | 50.21 | 49.67 | 50.06 | 1,688,481 | +0.30(+0.60%) |
Sep 23, 2014 | 50.06 | 50.14 | 49.62 | 49.76 | 4,664,714 | -0.43(-0.86%) |
Sep 22, 2014 | 50.27 | 50.34 | 50.11 | 50.19 | 2,144,257 | -0.29(-0.58%) |
Sep 19, 2014 | 50.77 | 50.80 | 50.34 | 50.49 | 3,396,081 | -0.10(-0.19%) |
Sep 18, 2014 | 50.24 | 50.66 | 50.15 | 50.58 | 2,317,718 | +0.46(+0.92%) |
Sep 17, 2014 | 50.10 | 50.32 | 49.98 | 50.12 | 2,019,137 | +0.03(+0.06%) |
Sep 16, 2014 | 49.80 | 50.21 | 49.75 | 50.09 | 1,992,131 | +0.07(+0.15%) |
Sep 15, 2014 | 49.63 | 50.22 | 49.58 | 50.02 | 2,541,738 | +0.50(+1.02%) |
Sep 12, 2014 | 49.58 | 49.73 | 49.32 | 49.51 | 2,729,809 | -0.17(-0.34%) |
Sep 11, 2014 | 49.35 | 49.71 | 49.33 | 49.68 | 2,174,228 | +0.26(+0.53%) |
Sep 10, 2014 | 49.56 | 49.63 | 49.34 | 49.42 | 1,818,281 | +0.04(+0.08%) |
Sep 09, 2014 | 49.75 | 49.80 | 49.29 | 49.38 | 2,165,360 | -0.45(-0.90%) |
Sep 08, 2014 | 50.19 | 50.19 | 49.67 | 49.83 | 1,483,050 | +0.03(+0.07%) |
Sep 05, 2014 | 49.83 | 49.89 | 49.59 | 49.80 | 2,306,081 | -0.02(-0.03%) |
Sep 04, 2014 | 50.06 | 50.22 | 49.77 | 49.81 | 1,926,614 | -0.22(-0.44%) |
Sep 03, 2014 | 50.40 | 50.40 | 50.01 | 50.03 | 1,822,623 | -0.15(-0.31%) |
Sep 02, 2014 | 50.10 | 50.28 | 49.93 | 50.19 | 2,251,050 | +0.28(+0.55%) |
Aug 29, 2014 | 49.72 | 49.91 | 49.91 | 49.91 | 2,383,608 | +0.28(+0.56%) |
Aug 28, 2014 | 49.78 | 49.93 | 49.62 | 49.63 | 2,275,728 | -0.31(-0.62%) |
Aug 27, 2014 | 50.00 | 50.06 | 49.85 | 49.94 | 2,053,171 | -0.04(-0.08%) |
Aug 26, 2014 | 50.00 | 50.17 | 49.90 | 49.98 | 2,322,231 | -0.04(-0.08%) |
Aug 25, 2014 | 49.71 | 50.10 | 49.59 | 50.02 | 2,343,874 | +0.56(+1.13%) |
Aug 22, 2014 | 49.51 | 49.66 | 49.36 | 49.47 | 2,448,582 | -0.23(-0.47%) |
Aug 21, 2014 | 49.61 | 49.74 | 49.37 | 49.70 | 2,930,191 | +0.09(+0.18%) |
Aug 20, 2014 | 49.38 | 49.64 | 49.22 | 49.61 | 1,794,125 | +0.25(+0.51%) |
Aug 19, 2014 | 49.47 | 49.52 | 49.36 | 49.36 | 2,011,009 | -0.15(-0.31%) |
Aug 18, 2014 | 49.26 | 49.53 | 49.20 | 49.51 | 2,547,385 | +0.48(+0.97%) |
Aug 15, 2014 | 49.25 | 49.38 | 48.80 | 49.04 | 2,993,371 | -0.07(-0.15%) |
Aug 14, 2014 | 48.63 | 49.12 | 48.63 | 49.11 | 3,110,050 | +0.54(+1.11%) |
Aug 13, 2014 | 48.68 | 48.86 | 48.50 | 48.57 | 3,186,319 | -0.03(-0.07%) |
Aug 12, 2014 | 48.16 | 48.63 | 48.14 | 48.60 | 4,273,826 | +0.48(+0.99%) |
Aug 11, 2014 | 48.33 | 48.37 | 47.99 | 48.12 | 2,812,607 | -0.09(-0.18%) |
Aug 08, 2014 | 48.12 | 48.15 | 47.66 | 48.21 | 3,253,039 | +0.29(+0.61%) |
Aug 07, 2014 | 48.25 | 48.46 | 47.78 | 47.92 | 3,874,235 | -0.22(-0.45%) |
Aug 06, 2014 | 47.45 | 48.15 | 47.45 | 48.14 | 3,061,898 | +0.59(+1.24%) |
Aug 05, 2014 | 47.61 | 47.90 | 47.45 | 47.55 | 3,884,744 | -0.09(-0.19%) |
Aug 04, 2014 | 47.15 | 47.67 | 46.96 | 47.64 | 6,979,081 | +0.66(+1.41%) |
Aug 01, 2014 | 47.27 | 47.45 | 46.66 | 46.98 | 4,035,084 | -0.25(-0.53%) |
Jul 31, 2014 | 47.02 | 48.39 | 46.22 | 47.23 | 7,743,622 | +1.26(+2.74%) |
Jul 30, 2014 | 46.14 | 46.20 | 45.76 | 45.97 | 3,841,890 | -0.13(-0.28%) |
Jul 29, 2014 | 46.24 | 46.69 | 46.13 | 46.10 | 4,102,198 | -0.72(-1.54%) |
Jul 28, 2014 | 46.80 | 46.83 | 46.35 | 46.82 | 2,636,945 | +0.00(+0.00%) |
Jul 25, 2014 | 47.07 | 47.14 | 46.77 | 46.82 | 1,476,499 | -0.44(-0.94%) |
Jul 24, 2014 | 47.07 | 47.32 | 46.97 | 47.26 | 1,408,607 | +0.13(+0.27%) |
Jul 23, 2014 | 46.97 | 47.26 | 46.96 | 47.13 | 1,558,939 | +0.19(+0.41%) |
Jul 22, 2014 | 46.70 | 47.01 | 46.58 | 46.94 | 2,329,083 | +0.06(+0.14%) |
Jul 21, 2014 | 46.73 | 46.97 | 46.52 | 46.87 | 1,848,858 | -0.04(-0.09%) |
Jul 18, 2014 | 46.75 | 46.94 | 46.48 | 46.91 | 2,495,190 | +0.19(+0.42%) |
Jul 17, 2014 | 46.89 | 47.35 | 46.71 | 46.72 | 2,438,642 | -0.27(-0.58%) |
Jul 16, 2014 | 47.32 | 47.41 | 46.95 | 46.99 | 2,353,642 | -0.24(-0.51%) |
Jul 15, 2014 | 47.24 | 47.39 | 47.11 | 47.24 | 2,535,736 | +0.15(+0.31%) |
Jul 14, 2014 | 47.27 | 47.41 | 46.94 | 47.09 | 2,753,174 | +0.06(+0.14%) |
Jul 11, 2014 | 46.82 | 47.07 | 46.67 | 47.03 | 1,760,861 | +0.11(+0.22%) |
Jul 10, 2014 | 46.92 | 47.10 | 46.61 | 46.92 | 3,343,781 | -0.33(-0.70%) |
Jul 09, 2014 | 47.17 | 47.43 | 47.01 | 47.25 | 3,476,109 | +0.00(+0.00%) |
Jul 08, 2014 | 47.25 | 47.45 | 47.17 | 47.25 | 3,566,878 | -0.04(-0.09%) |
Jul 07, 2014 | 47.45 | 47.52 | 47.19 | 47.29 | 3,420,304 | -0.36(-0.75%) |
Jul 03, 2014 | 47.85 | 47.65 | 47.65 | 47.65 | 1,893,824 | -0.02(-0.05%) |
Jul 02, 2014 | 47.74 | 48.07 | 47.58 | 47.67 | 1,968,072 | -0.10(-0.20%) |