Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.64 | 52.11 | 50.89 | 51.31 | 2,967,696 | -0.32(-0.62%) |
Sep 29, 2014 | 50.95 | 51.93 | 50.61 | 51.64 | 2,119,941 | +0.49(+0.96%) |
Sep 26, 2014 | 50.77 | 51.53 | 50.54 | 51.14 | 1,733,058 | +0.31(+0.60%) |
Sep 25, 2014 | 51.64 | 51.90 | 50.62 | 50.84 | 2,879,451 | -0.91(-1.76%) |
Sep 24, 2014 | 50.91 | 51.92 | 50.74 | 51.75 | 2,373,660 | +1.07(+2.11%) |
Sep 23, 2014 | 50.39 | 50.87 | 50.28 | 50.68 | 1,970,784 | -0.11(-0.21%) |
Sep 22, 2014 | 51.78 | 51.87 | 50.17 | 50.79 | 3,806,946 | -1.38(-2.65%) |
Sep 19, 2014 | 53.21 | 53.22 | 52.13 | 52.17 | 4,569,192 | -0.67(-1.26%) |
Sep 18, 2014 | 52.82 | 53.00 | 52.41 | 52.84 | 1,887,678 | +0.22(+0.42%) |
Sep 17, 2014 | 52.79 | 53.15 | 52.33 | 52.61 | 2,028,339 | -0.13(-0.24%) |
Sep 16, 2014 | 52.03 | 53.00 | 51.45 | 52.74 | 2,122,776 | +0.66(+1.26%) |
Sep 15, 2014 | 53.13 | 53.17 | 51.67 | 52.09 | 3,552,876 | -1.33(-2.49%) |
Sep 12, 2014 | 52.14 | 53.51 | 52.14 | 53.41 | 3,845,385 | +1.19(+2.28%) |
Sep 11, 2014 | 52.09 | 52.58 | 52.03 | 52.22 | 1,781,802 | -0.39(-0.75%) |
Sep 10, 2014 | 51.65 | 52.80 | 51.35 | 52.62 | 2,627,451 | +0.75(+1.44%) |
Sep 09, 2014 | 52.75 | 52.96 | 51.78 | 51.87 | 2,325,267 | +0.00(+0.01%) |
Sep 08, 2014 | 51.90 | 51.94 | 51.13 | 51.86 | 2,420,316 | +0.16(+0.30%) |
Sep 05, 2014 | 51.81 | 51.81 | 50.67 | 51.71 | 2,923,956 | +0.07(+0.14%) |
Sep 04, 2014 | 52.68 | 52.82 | 51.51 | 51.63 | 2,984,805 | -1.00(-1.90%) |
Sep 03, 2014 | 52.73 | 52.85 | 52.40 | 52.63 | 1,528,155 | -0.04(-0.07%) |
Sep 02, 2014 | 52.51 | 52.65 | 52.23 | 52.67 | 1,946,133 | +0.45(+0.86%) |
Aug 29, 2014 | 52.25 | 52.22 | 52.22 | 52.22 | 2,206,800 | +0.49(+0.95%) |
Aug 28, 2014 | 52.04 | 52.39 | 51.53 | 51.73 | 1,749,564 | -0.62(-1.18%) |
Aug 27, 2014 | 53.09 | 53.11 | 52.23 | 52.35 | 1,544,805 | -0.84(-1.58%) |
Aug 26, 2014 | 52.11 | 53.38 | 51.98 | 53.19 | 2,955,051 | +0.90(+1.73%) |
Aug 25, 2014 | 52.60 | 52.83 | 52.03 | 52.28 | 2,159,109 | -0.13(-0.25%) |
Aug 22, 2014 | 52.49 | 52.50 | 51.99 | 52.42 | 1,512,000 | -0.02(-0.03%) |
Aug 21, 2014 | 52.10 | 52.49 | 51.78 | 52.43 | 2,003,535 | +0.49(+0.94%) |
Aug 20, 2014 | 52.36 | 52.65 | 51.69 | 51.94 | 2,081,718 | -0.63(-1.20%) |
Aug 19, 2014 | 51.75 | 52.71 | 51.61 | 52.57 | 2,675,925 | +0.98(+1.91%) |
Aug 18, 2014 | 51.18 | 52.03 | 51.10 | 51.59 | 2,793,897 | +0.57(+1.13%) |
Aug 15, 2014 | 51.64 | 51.90 | 50.84 | 51.02 | 2,506,230 | -0.14(-0.27%) |
Aug 14, 2014 | 50.52 | 51.19 | 50.27 | 51.15 | 1,913,130 | +0.56(+1.11%) |
Aug 13, 2014 | 50.07 | 50.61 | 49.87 | 50.59 | 2,190,177 | +0.42(+0.85%) |
Aug 12, 2014 | 49.50 | 50.21 | 49.47 | 50.17 | 2,679,840 | +0.88(+1.78%) |
Aug 11, 2014 | 49.21 | 50.11 | 48.72 | 49.29 | 3,303,711 | -0.04(-0.09%) |
Aug 08, 2014 | 49.31 | 49.55 | 48.99 | 49.34 | 2,717,046 | +0.25(+0.50%) |
Aug 07, 2014 | 49.87 | 49.95 | 48.96 | 49.09 | 2,307,294 | -0.74(-1.48%) |
Aug 06, 2014 | 49.60 | 50.06 | 49.30 | 49.83 | 2,069,307 | +0.01(+0.01%) |
Aug 05, 2014 | 50.18 | 50.56 | 49.56 | 49.82 | 2,244,249 | -0.74(-1.46%) |
Aug 04, 2014 | 50.26 | 50.73 | 50.04 | 50.56 | 2,743,596 | +0.21(+0.41%) |
Aug 01, 2014 | 51.00 | 51.11 | 50.11 | 50.35 | 6,594,336 | -0.49(-0.96%) |
Jul 31, 2014 | 51.66 | 51.78 | 50.77 | 50.84 | 4,281,336 | -1.05(-2.02%) |
Jul 30, 2014 | 51.97 | 52.22 | 51.66 | 51.89 | 2,438,046 | +0.20(+0.38%) |
Jul 29, 2014 | 51.82 | 51.82 | 51.20 | 51.69 | 3,319,659 | -0.01(-0.01%) |
Jul 28, 2014 | 52.76 | 52.76 | 51.29 | 51.70 | 4,687,632 | -0.49(-0.94%) |
Jul 25, 2014 | 51.54 | 52.42 | 51.17 | 52.19 | 9,027,162 | -0.40(-0.77%) |
Jul 24, 2014 | 50.78 | 53.67 | 50.56 | 52.59 | 11,042,343 | +1.30(+2.53%) |
Jul 23, 2014 | 48.90 | 51.49 | 48.73 | 51.29 | 25,613,090 | +7.72(+17.71%) |
Jul 22, 2014 | 43.66 | 44.17 | 43.33 | 43.57 | 8,113,104 | +0.38(+0.88%) |
Jul 21, 2014 | 42.43 | 43.20 | 42.23 | 43.19 | 4,084,443 | +0.19(+0.44%) |
Jul 18, 2014 | 42.41 | 43.21 | 42.22 | 43.00 | 5,980,347 | +0.53(+1.25%) |
Jul 17, 2014 | 41.93 | 42.82 | 41.78 | 42.47 | 4,841,460 | +0.22(+0.52%) |
Jul 16, 2014 | 42.61 | 43.02 | 42.22 | 42.25 | 4,080,312 | -0.37(-0.86%) |
Jul 15, 2014 | 42.66 | 43.15 | 42.49 | 42.62 | 5,137,344 | -0.11(-0.27%) |
Jul 14, 2014 | 43.36 | 43.58 | 42.57 | 42.73 | 4,460,049 | -0.52(-1.19%) |
Jul 11, 2014 | 42.70 | 43.39 | 42.67 | 43.25 | 4,339,431 | +0.70(+1.65%) |
Jul 10, 2014 | 42.42 | 43.02 | 42.22 | 42.55 | 3,844,224 | -0.37(-0.86%) |
Jul 09, 2014 | 42.92 | 43.19 | 42.42 | 42.92 | 3,549,276 | +0.04(+0.08%) |
Jul 08, 2014 | 43.93 | 43.93 | 42.46 | 42.88 | 4,651,047 | -0.93(-2.12%) |
Jul 07, 2014 | 44.84 | 44.84 | 43.47 | 43.81 | 4,620,663 | -1.09(-2.42%) |
Jul 03, 2014 | 44.78 | 44.89 | 44.89 | 44.89 | 2,042,100 | +0.08(+0.17%) |
Jul 02, 2014 | 45.34 | 45.47 | 44.67 | 44.82 | 3,091,986 | -0.35(-0.77%) |