Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.45 | 47.50 | 46.11 | 46.37 | 2,538,505 | -0.78(-1.65%) |
Sep 29, 2014 | 47.30 | 47.63 | 46.60 | 47.15 | 1,477,498 | -0.57(-1.19%) |
Sep 26, 2014 | 48.06 | 48.28 | 47.30 | 47.72 | 1,779,937 | -0.09(-0.19%) |
Sep 25, 2014 | 49.50 | 49.67 | 47.53 | 47.81 | 3,950,245 | -1.73(-3.49%) |
Sep 24, 2014 | 50.54 | 50.55 | 49.29 | 49.54 | 2,240,436 | +0.41(+0.83%) |
Sep 23, 2014 | 47.50 | 49.80 | 47.39 | 49.13 | 4,156,242 | +1.30(+2.72%) |
Sep 22, 2014 | 48.69 | 48.76 | 47.30 | 47.83 | 2,091,940 | -1.19(-2.43%) |
Sep 19, 2014 | 50.51 | 50.53 | 48.41 | 49.02 | 3,603,560 | -1.30(-2.58%) |
Sep 18, 2014 | 51.00 | 51.00 | 50.26 | 50.32 | 1,494,855 | -0.38(-0.75%) |
Sep 17, 2014 | 50.40 | 51.25 | 50.09 | 50.70 | 2,629,531 | +0.29(+0.58%) |
Sep 16, 2014 | 49.40 | 50.68 | 49.06 | 50.41 | 2,255,530 | +0.51(+1.02%) |
Sep 15, 2014 | 51.80 | 51.84 | 49.00 | 49.90 | 3,692,769 | -2.18(-4.19%) |
Sep 12, 2014 | 52.59 | 52.75 | 51.55 | 52.08 | 2,210,504 | -0.71(-1.34%) |
Sep 11, 2014 | 53.00 | 53.50 | 52.12 | 52.79 | 1,593,159 | -0.06(-0.11%) |
Sep 10, 2014 | 52.00 | 53.70 | 51.81 | 52.85 | 3,778,491 | +0.92(+1.77%) |
Sep 09, 2014 | 51.73 | 52.20 | 51.36 | 51.93 | 1,867,044 | +0.38(+0.74%) |
Sep 08, 2014 | 51.15 | 51.82 | 51.00 | 51.55 | 1,981,841 | +0.24(+0.47%) |
Sep 05, 2014 | 51.39 | 51.51 | 50.35 | 51.31 | 2,471,693 | -0.20(-0.39%) |
Sep 04, 2014 | 50.62 | 52.25 | 50.62 | 51.51 | 2,522,261 | -0.32(-0.62%) |
Sep 03, 2014 | 53.28 | 53.53 | 51.52 | 51.83 | 2,487,445 | -0.87(-1.65%) |
Sep 02, 2014 | 54.00 | 54.09 | 52.36 | 52.70 | 3,161,201 | -0.81(-1.51%) |
Aug 29, 2014 | 53.83 | 53.51 | 53.51 | 53.51 | 3,693,600 | +0.32(+0.60%) |
Aug 28, 2014 | 52.33 | 54.24 | 51.64 | 53.19 | 3,336,310 | +0.52(+0.99%) |
Aug 27, 2014 | 51.70 | 53.36 | 51.43 | 52.67 | 4,100,519 | +1.23(+2.39%) |
Aug 26, 2014 | 51.49 | 51.87 | 51.17 | 51.44 | 2,353,823 | +0.40(+0.78%) |
Aug 25, 2014 | 51.13 | 51.36 | 50.45 | 51.04 | 2,064,765 | +0.67(+1.33%) |
Aug 22, 2014 | 49.42 | 51.24 | 49.32 | 50.37 | 4,804,241 | +1.05(+2.13%) |
Aug 21, 2014 | 49.14 | 49.59 | 48.94 | 49.32 | 2,070,970 | +0.10(+0.20%) |
Aug 20, 2014 | 48.98 | 49.58 | 48.82 | 49.22 | 1,799,553 | +0.46(+0.94%) |
Aug 19, 2014 | 49.40 | 49.40 | 48.65 | 48.76 | 1,496,355 | -0.24(-0.49%) |
Aug 18, 2014 | 49.06 | 49.30 | 48.52 | 49.00 | 2,103,782 | +0.07(+0.14%) |
Aug 15, 2014 | 49.46 | 49.50 | 48.25 | 48.93 | 2,692,140 | -0.05(-0.10%) |
Aug 14, 2014 | 49.63 | 49.91 | 48.88 | 48.98 | 2,547,725 | -0.58(-1.17%) |
Aug 13, 2014 | 49.30 | 49.69 | 48.50 | 49.56 | 2,209,596 | +0.87(+1.79%) |
Aug 12, 2014 | 49.50 | 49.74 | 48.36 | 48.69 | 1,859,361 | -0.47(-0.96%) |
Aug 11, 2014 | 48.99 | 49.79 | 48.73 | 49.16 | 1,861,507 | +0.66(+1.36%) |
Aug 08, 2014 | 48.50 | 48.80 | 47.91 | 48.50 | 1,850,662 | -0.06(-0.12%) |
Aug 07, 2014 | 49.65 | 49.98 | 48.14 | 48.56 | 3,976,793 | +0.77(+1.61%) |
Aug 06, 2014 | 46.72 | 48.90 | 46.63 | 47.79 | 3,615,984 | +0.90(+1.92%) |
Aug 05, 2014 | 47.48 | 47.48 | 46.05 | 46.89 | 3,857,597 | -0.38(-0.80%) |
Aug 04, 2014 | 48.07 | 48.84 | 47.22 | 47.27 | 3,432,877 | -0.66(-1.38%) |
Aug 01, 2014 | 49.25 | 49.93 | 47.50 | 47.93 | 6,457,821 | -2.20(-4.39%) |
Jul 31, 2014 | 48.45 | 51.87 | 48.26 | 50.13 | 12,922,199 | -5.94(-10.59%) |
Jul 30, 2014 | 55.52 | 56.45 | 54.71 | 56.07 | 4,896,065 | +1.36(+2.49%) |
Jul 29, 2014 | 52.48 | 55.59 | 52.37 | 54.71 | 4,983,917 | +2.71(+5.21%) |
Jul 28, 2014 | 52.90 | 52.99 | 51.60 | 52.00 | 2,108,267 | -0.67(-1.27%) |
Jul 25, 2014 | 52.74 | 53.14 | 51.64 | 52.67 | 2,202,781 | -0.49(-0.92%) |
Jul 24, 2014 | 53.90 | 54.18 | 53.00 | 53.16 | 2,836,623 | -0.69(-1.28%) |
Jul 23, 2014 | 54.02 | 55.59 | 53.37 | 53.85 | 4,224,759 | -0.10(-0.19%) |
Jul 22, 2014 | 57.17 | 57.18 | 52.93 | 53.95 | 6,765,437 | -2.65(-4.68%) |
Jul 21, 2014 | 57.00 | 57.24 | 56.12 | 56.60 | 1,524,838 | -0.67(-1.17%) |
Jul 18, 2014 | 56.00 | 57.81 | 55.70 | 57.27 | 2,124,807 | +1.25(+2.23%) |
Jul 17, 2014 | 55.65 | 57.28 | 55.52 | 56.02 | 1,875,538 | -0.16(-0.28%) |
Jul 16, 2014 | 57.68 | 57.68 | 56.13 | 56.18 | 2,097,786 | -0.80(-1.40%) |
Jul 15, 2014 | 58.24 | 58.64 | 56.14 | 56.98 | 2,213,923 | -0.63(-1.09%) |
Jul 14, 2014 | 57.87 | 58.42 | 57.25 | 57.61 | 2,254,310 | +0.80(+1.41%) |
Jul 11, 2014 | 56.60 | 57.92 | 56.30 | 56.81 | 2,412,865 | +0.86(+1.54%) |
Jul 10, 2014 | 55.34 | 57.45 | 54.50 | 55.95 | 3,524,984 | -1.56(-2.71%) |
Jul 09, 2014 | 57.55 | 59.10 | 56.83 | 57.51 | 2,369,711 | +0.40(+0.70%) |
Jul 08, 2014 | 59.65 | 60.15 | 55.29 | 57.11 | 6,059,451 | -3.04(-5.05%) |
Jul 07, 2014 | 61.32 | 62.40 | 59.65 | 60.15 | 3,253,840 | -1.47(-2.39%) |
Jul 03, 2014 | 62.56 | 61.62 | 61.62 | 61.62 | 2,706,800 | -0.62(-1.00%) |
Jul 02, 2014 | 62.99 | 63.72 | 61.63 | 62.24 | 5,404,303 | -1.22(-1.92%) |