Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.35 | 4,733,126 | -0.07(-0.14%) |
Sep 29, 2014 | 47.12 | 47.48 | 46.92 | 47.42 | 3,811,088 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,486 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.30 | 47.22 | 47.22 | 5,340,729 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.77 | 47.84 | 48.58 | 5,140,009 | +0.54(+1.12%) |
Sep 23, 2014 | 48.35 | 48.60 | 48.04 | 48.05 | 5,142,522 | -0.57(-1.17%) |
Sep 22, 2014 | 49.08 | 49.17 | 48.43 | 48.62 | 3,488,160 | -0.57(-1.15%) |
Sep 19, 2014 | 49.30 | 49.35 | 48.86 | 49.18 | 6,296,207 | +0.20(+0.40%) |
Sep 18, 2014 | 49.08 | 49.12 | 48.86 | 48.99 | 2,640,857 | +0.16(+0.33%) |
Sep 17, 2014 | 48.99 | 49.26 | 48.68 | 48.83 | 4,286,601 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,388,299 | +0.08(+0.17%) |
Sep 15, 2014 | 48.66 | 48.83 | 48.56 | 48.65 | 2,820,391 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,941 | -0.13(-0.26%) |
Sep 11, 2014 | 49.00 | 49.24 | 48.84 | 48.93 | 3,614,349 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.08 | 49.19 | 3,470,952 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.02 | 49.27 | 4,235,212 | +0.10(+0.20%) |
Sep 08, 2014 | 49.12 | 49.42 | 49.08 | 49.17 | 4,253,350 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.24 | 4,887,380 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.59 | 48.91 | 4,501,933 | +0.26(+0.54%) |
Sep 03, 2014 | 48.99 | 49.06 | 48.57 | 48.65 | 2,876,795 | -0.02(-0.03%) |
Sep 02, 2014 | 48.68 | 48.91 | 48.48 | 48.66 | 4,080,406 | +0.22(+0.45%) |
Aug 29, 2014 | 48.72 | 48.44 | 48.44 | 48.44 | 2,741,543 | -0.18(-0.37%) |
Aug 28, 2014 | 48.43 | 48.71 | 48.35 | 48.62 | 1,576,037 | -0.11(-0.22%) |
Aug 27, 2014 | 48.71 | 48.78 | 48.48 | 48.73 | 1,992,389 | +0.05(+0.09%) |
Aug 26, 2014 | 49.13 | 49.15 | 48.65 | 48.68 | 2,455,056 | -0.31(-0.63%) |
Aug 25, 2014 | 49.11 | 49.30 | 48.91 | 48.99 | 1,961,098 | +0.11(+0.23%) |
Aug 22, 2014 | 48.99 | 49.13 | 48.78 | 48.88 | 3,215,993 | +0.03(+0.06%) |
Aug 21, 2014 | 48.80 | 48.96 | 48.57 | 48.85 | 2,344,680 | +0.06(+0.12%) |
Aug 20, 2014 | 48.38 | 48.86 | 48.34 | 48.79 | 3,309,933 | +0.42(+0.86%) |
Aug 19, 2014 | 48.29 | 48.57 | 48.27 | 48.37 | 3,031,477 | +0.08(+0.17%) |
Aug 18, 2014 | 47.79 | 48.30 | 47.79 | 48.29 | 2,705,659 | +0.64(+1.35%) |
Aug 15, 2014 | 47.85 | 47.93 | 47.34 | 47.65 | 4,032,355 | +0.02(+0.03%) |
Aug 14, 2014 | 47.62 | 47.81 | 47.48 | 47.63 | 3,603,823 | -0.08(-0.16%) |
Aug 13, 2014 | 47.28 | 47.78 | 47.12 | 47.71 | 4,146,223 | +0.61(+1.30%) |
Aug 12, 2014 | 47.08 | 47.42 | 46.94 | 47.09 | 2,793,856 | +0.07(+0.14%) |
Aug 11, 2014 | 47.42 | 47.44 | 46.97 | 47.03 | 2,747,272 | -0.17(-0.35%) |
Aug 08, 2014 | 46.62 | 47.10 | 46.52 | 47.19 | 2,970,931 | +0.76(+1.63%) |
Aug 07, 2014 | 46.77 | 46.88 | 46.33 | 46.43 | 3,938,072 | -0.05(-0.10%) |
Aug 06, 2014 | 46.63 | 46.97 | 46.24 | 46.48 | 6,913,430 | -0.74(-1.58%) |
Aug 05, 2014 | 46.67 | 48.06 | 45.73 | 47.22 | 9,276,852 | -0.86(-1.80%) |
Aug 04, 2014 | 47.66 | 48.20 | 47.42 | 48.09 | 5,191,009 | +0.44(+0.93%) |
Aug 01, 2014 | 47.55 | 47.93 | 47.12 | 47.64 | 6,521,642 | -0.19(-0.39%) |
Jul 31, 2014 | 48.71 | 48.78 | 47.82 | 47.83 | 7,210,103 | -1.17(-2.39%) |
Jul 30, 2014 | 49.71 | 49.77 | 48.69 | 49.00 | 6,203,669 | -0.67(-1.35%) |
Jul 29, 2014 | 50.33 | 50.48 | 49.67 | 49.67 | 3,598,378 | -0.74(-1.46%) |
Jul 28, 2014 | 50.53 | 50.53 | 50.02 | 50.41 | 4,051,950 | -0.26(-0.52%) |
Jul 25, 2014 | 50.48 | 50.92 | 50.28 | 50.67 | 3,946,026 | +0.29(+0.57%) |
Jul 24, 2014 | 50.30 | 50.73 | 50.28 | 50.39 | 3,188,942 | +0.02(+0.04%) |
Jul 23, 2014 | 50.68 | 50.70 | 50.25 | 50.36 | 1,784,111 | -0.30(-0.59%) |
Jul 22, 2014 | 50.72 | 51.00 | 50.62 | 50.66 | 2,527,124 | +0.05(+0.09%) |
Jul 21, 2014 | 50.58 | 50.81 | 50.34 | 50.62 | 2,451,270 | -0.02(-0.04%) |
Jul 18, 2014 | 50.44 | 50.71 | 50.36 | 50.64 | 3,373,981 | +0.31(+0.61%) |
Jul 17, 2014 | 50.76 | 50.80 | 50.31 | 50.33 | 4,436,834 | -0.76(-1.49%) |
Jul 16, 2014 | 51.07 | 51.27 | 50.91 | 51.09 | 4,625,270 | +0.37(+0.73%) |
Jul 15, 2014 | 50.48 | 50.89 | 50.43 | 50.72 | 3,996,536 | +0.18(+0.36%) |
Jul 14, 2014 | 50.88 | 50.93 | 50.53 | 50.54 | 3,006,841 | +0.12(+0.24%) |
Jul 11, 2014 | 50.92 | 50.92 | 50.15 | 50.42 | 3,944,495 | -0.08(-0.15%) |
Jul 10, 2014 | 50.43 | 50.79 | 50.35 | 50.50 | 3,419,829 | -0.38(-0.74%) |
Jul 09, 2014 | 51.02 | 51.22 | 50.72 | 50.87 | 3,937,585 | -0.10(-0.19%) |
Jul 08, 2014 | 50.63 | 51.14 | 50.51 | 50.97 | 5,603,505 | +0.14(+0.27%) |
Jul 07, 2014 | 50.62 | 51.06 | 50.21 | 50.84 | 5,463,293 | +0.21(+0.42%) |
Jul 03, 2014 | 50.33 | 50.63 | 50.63 | 50.63 | 2,590,416 | +0.55(+1.10%) |
Jul 02, 2014 | 50.04 | 50.15 | 49.69 | 50.08 | 2,968,561 | +0.07(+0.14%) |