Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.75 | 49.86 | 49.36 | 49.48 | 6,854,848 | -0.25(-0.50%) |
Sep 29, 2014 | 49.50 | 49.76 | 49.22 | 49.73 | 5,516,265 | -0.07(-0.14%) |
Sep 26, 2014 | 49.06 | 49.84 | 48.98 | 49.79 | 5,797,661 | +0.66(+1.35%) |
Sep 25, 2014 | 49.38 | 49.45 | 48.95 | 49.13 | 7,478,787 | -0.22(-0.45%) |
Sep 24, 2014 | 49.48 | 49.95 | 49.26 | 49.35 | 6,475,676 | -0.13(-0.27%) |
Sep 23, 2014 | 49.83 | 50.05 | 49.47 | 49.49 | 7,927,182 | -0.36(-0.73%) |
Sep 22, 2014 | 50.18 | 50.22 | 49.85 | 49.85 | 3,680,426 | -0.40(-0.79%) |
Sep 19, 2014 | 50.18 | 50.46 | 50.07 | 50.24 | 5,079,209 | +0.06(+0.12%) |
Sep 18, 2014 | 50.69 | 50.76 | 50.15 | 50.18 | 4,867,508 | -0.44(-0.88%) |
Sep 17, 2014 | 50.80 | 51.07 | 50.55 | 50.63 | 4,895,581 | -0.01(-0.03%) |
Sep 16, 2014 | 50.17 | 50.79 | 50.15 | 50.64 | 5,666,333 | +0.49(+0.98%) |
Sep 15, 2014 | 50.37 | 50.62 | 49.97 | 50.15 | 5,908,737 | -0.25(-0.49%) |
Sep 12, 2014 | 51.75 | 51.76 | 50.11 | 50.39 | 8,301,983 | -1.60(-3.07%) |
Sep 11, 2014 | 51.89 | 52.15 | 51.75 | 51.99 | 4,628,660 | +0.04(+0.08%) |
Sep 10, 2014 | 52.71 | 52.71 | 51.91 | 51.95 | 4,938,297 | -0.83(-1.58%) |
Sep 09, 2014 | 53.11 | 53.11 | 52.69 | 52.78 | 3,502,464 | -0.33(-0.62%) |
Sep 08, 2014 | 53.12 | 53.27 | 52.95 | 53.11 | 5,089,299 | -0.05(-0.10%) |
Sep 05, 2014 | 52.69 | 53.18 | 52.62 | 53.16 | 3,349,983 | +0.56(+1.06%) |
Sep 04, 2014 | 52.80 | 52.95 | 52.44 | 52.60 | 2,979,008 | -0.20(-0.37%) |
Sep 03, 2014 | 52.77 | 52.87 | 52.61 | 52.80 | 3,303,659 | +0.14(+0.26%) |
Sep 02, 2014 | 52.57 | 52.75 | 52.52 | 52.67 | 3,454,220 | +0.01(+0.01%) |
Aug 29, 2014 | 52.45 | 52.66 | 52.66 | 52.66 | 2,722,334 | +0.28(+0.53%) |
Aug 28, 2014 | 52.34 | 52.49 | 52.19 | 52.38 | 3,652,232 | -0.01(-0.01%) |
Aug 27, 2014 | 52.41 | 52.54 | 52.26 | 52.39 | 2,238,450 | +0.03(+0.07%) |
Aug 26, 2014 | 52.28 | 52.49 | 52.26 | 52.35 | 2,583,092 | +0.10(+0.20%) |
Aug 25, 2014 | 52.62 | 52.67 | 52.06 | 52.25 | 2,804,888 | -0.12(-0.22%) |
Aug 22, 2014 | 52.77 | 52.79 | 52.19 | 52.37 | 3,764,832 | -0.42(-0.80%) |
Aug 21, 2014 | 52.91 | 53.11 | 52.75 | 52.79 | 3,571,686 | -0.08(-0.15%) |
Aug 20, 2014 | 52.64 | 52.95 | 52.34 | 52.87 | 3,460,650 | +0.24(+0.45%) |
Aug 19, 2014 | 52.64 | 52.76 | 52.45 | 52.63 | 2,774,995 | +0.11(+0.21%) |
Aug 18, 2014 | 52.13 | 52.47 | 52.13 | 52.52 | 3,412,371 | +0.51(+0.98%) |
Aug 15, 2014 | 52.23 | 52.34 | 51.82 | 52.01 | 4,356,584 | -0.05(-0.10%) |
Aug 14, 2014 | 52.19 | 52.29 | 51.95 | 52.06 | 2,961,420 | -0.03(-0.07%) |
Aug 13, 2014 | 51.45 | 52.12 | 51.45 | 52.10 | 2,707,444 | +0.74(+1.45%) |
Aug 12, 2014 | 51.42 | 51.59 | 51.26 | 51.36 | 2,213,751 | -0.08(-0.16%) |
Aug 11, 2014 | 51.25 | 51.59 | 51.17 | 51.44 | 3,381,807 | +0.32(+0.63%) |
Aug 08, 2014 | 50.90 | 51.14 | 50.71 | 51.12 | 3,772,860 | +0.30(+0.59%) |
Aug 07, 2014 | 50.95 | 51.09 | 50.71 | 50.82 | 3,369,943 | +0.03(+0.05%) |
Aug 06, 2014 | 50.67 | 51.03 | 50.49 | 50.79 | 2,829,681 | -0.02(-0.04%) |
Aug 05, 2014 | 51.14 | 51.31 | 50.70 | 50.81 | 4,351,378 | -0.53(-1.02%) |
Aug 04, 2014 | 51.12 | 51.45 | 50.76 | 51.33 | 3,603,245 | +0.35(+0.70%) |
Aug 01, 2014 | 51.10 | 51.44 | 50.98 | 50.98 | 4,975,630 | -0.12(-0.24%) |
Jul 31, 2014 | 51.61 | 51.80 | 51.10 | 51.10 | 4,683,037 | -0.77(-1.49%) |
Jul 30, 2014 | 51.97 | 52.18 | 51.63 | 51.87 | 4,569,020 | -0.11(-0.21%) |
Jul 29, 2014 | 52.33 | 52.36 | 51.91 | 51.98 | 2,781,836 | -0.25(-0.48%) |
Jul 28, 2014 | 51.96 | 52.37 | 51.93 | 52.24 | 3,159,194 | +0.36(+0.70%) |
Jul 25, 2014 | 52.30 | 52.30 | 51.85 | 51.87 | 6,946,677 | -0.36(-0.69%) |
Jul 24, 2014 | 52.43 | 52.45 | 52.11 | 52.24 | 2,982,676 | -0.07(-0.13%) |
Jul 23, 2014 | 52.27 | 52.38 | 52.13 | 52.30 | 2,890,651 | +0.10(+0.18%) |
Jul 22, 2014 | 52.13 | 52.37 | 52.13 | 52.21 | 3,717,042 | +0.16(+0.31%) |
Jul 21, 2014 | 52.10 | 52.14 | 51.89 | 52.04 | 3,828,696 | -0.19(-0.37%) |
Jul 18, 2014 | 51.75 | 52.25 | 51.72 | 52.24 | 2,993,191 | +0.51(+0.99%) |
Jul 17, 2014 | 51.89 | 51.98 | 51.65 | 51.72 | 4,294,991 | -0.27(-0.51%) |
Jul 16, 2014 | 51.94 | 52.04 | 51.68 | 51.99 | 3,230,303 | +0.16(+0.32%) |
Jul 15, 2014 | 51.83 | 51.92 | 51.56 | 51.83 | 4,261,811 | +0.03(+0.07%) |
Jul 14, 2014 | 51.66 | 51.84 | 51.44 | 51.79 | 2,794,964 | +0.25(+0.49%) |
Jul 11, 2014 | 51.51 | 51.60 | 51.29 | 51.54 | 3,853,830 | +0.01(+0.01%) |
Jul 10, 2014 | 51.04 | 51.65 | 50.98 | 51.53 | 4,997,039 | +0.23(+0.45%) |
Jul 09, 2014 | 51.29 | 51.38 | 50.94 | 51.30 | 3,715,122 | +0.08(+0.16%) |
Jul 08, 2014 | 50.91 | 51.39 | 50.91 | 51.22 | 4,653,557 | +0.15(+0.29%) |
Jul 07, 2014 | 50.84 | 51.15 | 50.84 | 51.07 | 3,570,666 | +0.15(+0.29%) |
Jul 03, 2014 | 51.03 | 50.92 | 50.92 | 50.92 | 4,218,929 | -0.29(-0.57%) |
Jul 02, 2014 | 51.33 | 51.33 | 50.92 | 51.21 | 4,301,695 | -0.12(-0.24%) |