Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.36 | 50.03 | 49.33 | 49.88 | 12,260,731 | +0.57(+1.16%) |
Sep 29, 2014 | 49.14 | 49.43 | 48.88 | 49.31 | 9,399,843 | -0.24(-0.48%) |
Sep 26, 2014 | 49.43 | 49.61 | 49.22 | 49.54 | 7,678,303 | +0.29(+0.58%) |
Sep 25, 2014 | 50.03 | 50.09 | 49.19 | 49.25 | 12,547,722 | -0.86(-1.73%) |
Sep 24, 2014 | 49.74 | 50.26 | 49.61 | 50.12 | 8,918,929 | +0.46(+0.92%) |
Sep 23, 2014 | 50.00 | 50.00 | 49.66 | 49.66 | 8,512,795 | -0.33(-0.66%) |
Sep 22, 2014 | 50.72 | 50.72 | 49.96 | 50.00 | 9,709,576 | -0.55(-1.10%) |
Sep 19, 2014 | 50.89 | 50.99 | 50.37 | 50.55 | 21,898,710 | -0.04(-0.09%) |
Sep 18, 2014 | 50.47 | 50.65 | 50.29 | 50.59 | 9,869,933 | +0.21(+0.42%) |
Sep 17, 2014 | 50.72 | 50.84 | 49.95 | 50.38 | 13,184,445 | -0.41(-0.81%) |
Sep 16, 2014 | 50.24 | 50.91 | 49.94 | 50.79 | 9,851,991 | +0.62(+1.24%) |
Sep 15, 2014 | 49.99 | 50.40 | 49.99 | 50.17 | 7,528,033 | +0.14(+0.28%) |
Sep 12, 2014 | 50.23 | 50.43 | 49.73 | 50.03 | 9,316,434 | -0.21(-0.42%) |
Sep 11, 2014 | 50.65 | 50.67 | 50.13 | 50.25 | 9,479,140 | -0.45(-0.89%) |
Sep 10, 2014 | 50.04 | 51.11 | 50.04 | 50.70 | 13,525,900 | +0.61(+1.21%) |
Sep 09, 2014 | 50.32 | 50.37 | 50.02 | 50.09 | 7,838,211 | -0.35(-0.69%) |
Sep 08, 2014 | 50.03 | 50.54 | 49.91 | 50.44 | 10,989,397 | +0.36(+0.73%) |
Sep 05, 2014 | 50.11 | 50.11 | 49.82 | 50.07 | 8,773,113 | -0.01(-0.02%) |
Sep 04, 2014 | 50.36 | 50.52 | 50.02 | 50.08 | 10,152,334 | -0.15(-0.30%) |
Sep 03, 2014 | 50.19 | 50.53 | 50.10 | 50.23 | 8,329,828 | +0.04(+0.08%) |
Sep 02, 2014 | 49.89 | 50.25 | 49.74 | 50.19 | 8,638,839 | +0.52(+1.04%) |
Aug 29, 2014 | 50.15 | 49.68 | 49.68 | 49.68 | 62,655,892 | -0.49(-0.97%) |
Aug 28, 2014 | 50.26 | 50.43 | 49.97 | 50.16 | 11,852,856 | -0.59(-1.17%) |
Aug 27, 2014 | 50.75 | 50.85 | 50.35 | 50.75 | 8,594,095 | +0.09(+0.18%) |
Aug 26, 2014 | 50.61 | 50.96 | 50.61 | 50.66 | 7,426,618 | +0.17(+0.33%) |
Aug 25, 2014 | 50.77 | 50.80 | 50.46 | 50.50 | 5,308,121 | -0.02(-0.03%) |
Aug 22, 2014 | 50.54 | 50.71 | 50.33 | 50.51 | 7,661,015 | +0.08(+0.16%) |
Aug 21, 2014 | 50.61 | 50.72 | 50.43 | 50.43 | 5,938,008 | -0.11(-0.21%) |
Aug 20, 2014 | 50.16 | 50.59 | 50.12 | 50.54 | 7,804,166 | +0.28(+0.56%) |
Aug 19, 2014 | 50.20 | 50.42 | 50.05 | 50.26 | 8,791,457 | +0.16(+0.32%) |
Aug 18, 2014 | 49.44 | 50.12 | 49.38 | 50.10 | 8,946,608 | +0.97(+1.96%) |
Aug 15, 2014 | 49.76 | 49.86 | 49.07 | 49.13 | 9,624,957 | -0.54(-1.10%) |
Aug 14, 2014 | 49.58 | 49.69 | 49.39 | 49.68 | 7,632,823 | +0.25(+0.52%) |
Aug 13, 2014 | 49.31 | 49.58 | 49.20 | 49.42 | 6,906,706 | +0.29(+0.59%) |
Aug 12, 2014 | 49.09 | 49.35 | 48.94 | 49.13 | 6,893,047 | -0.07(-0.13%) |
Aug 11, 2014 | 49.31 | 49.35 | 49.07 | 49.20 | 9,661,619 | +0.03(+0.06%) |
Aug 08, 2014 | 48.80 | 49.19 | 48.65 | 49.17 | 9,921,867 | +0.33(+0.68%) |
Aug 07, 2014 | 49.34 | 49.40 | 48.74 | 48.84 | 10,257,129 | -0.39(-0.78%) |
Aug 06, 2014 | 49.06 | 49.39 | 49.02 | 49.23 | 8,055,459 | +0.04(+0.07%) |
Aug 05, 2014 | 49.42 | 49.62 | 48.87 | 49.19 | 11,909,003 | -0.38(-0.76%) |
Aug 04, 2014 | 49.73 | 49.81 | 49.42 | 49.57 | 8,556,410 | +0.08(+0.17%) |
Aug 01, 2014 | 49.03 | 49.78 | 49.01 | 49.49 | 15,087,741 | +0.19(+0.38%) |
Jul 31, 2014 | 49.83 | 49.85 | 49.30 | 49.30 | 14,828,108 | -0.71(-1.42%) |
Jul 30, 2014 | 49.88 | 50.18 | 49.87 | 50.01 | 11,166,152 | +0.13(+0.26%) |
Jul 29, 2014 | 50.09 | 50.40 | 49.84 | 49.88 | 11,320,175 | -0.17(-0.34%) |
Jul 28, 2014 | 50.10 | 50.22 | 49.79 | 50.05 | 11,133,333 | -0.13(-0.26%) |
Jul 25, 2014 | 50.02 | 50.63 | 49.38 | 50.18 | 29,457,776 | -1.86(-3.58%) |
Jul 24, 2014 | 52.19 | 52.30 | 51.83 | 52.04 | 12,772,757 | +0.36(+0.70%) |
Jul 23, 2014 | 51.75 | 51.99 | 51.56 | 51.68 | 8,754,658 | -0.01(-0.03%) |
Jul 22, 2014 | 51.62 | 52.01 | 51.54 | 51.70 | 8,219,496 | +0.48(+0.93%) |
Jul 21, 2014 | 51.29 | 51.43 | 51.05 | 51.22 | 6,600,231 | -0.23(-0.44%) |
Jul 18, 2014 | 51.21 | 51.84 | 51.15 | 51.45 | 11,859,599 | +0.54(+1.06%) |
Jul 17, 2014 | 51.85 | 51.87 | 50.89 | 50.91 | 10,485,859 | -1.12(-2.15%) |
Jul 16, 2014 | 52.09 | 52.14 | 51.65 | 52.02 | 9,472,350 | +0.21(+0.40%) |
Jul 15, 2014 | 51.79 | 52.51 | 51.61 | 51.82 | 11,663,812 | +0.18(+0.34%) |
Jul 14, 2014 | 51.11 | 51.95 | 50.85 | 51.64 | 14,676,582 | +0.94(+1.86%) |
Jul 11, 2014 | 50.45 | 50.71 | 50.09 | 50.70 | 6,116,114 | +0.34(+0.68%) |
Jul 10, 2014 | 49.95 | 50.67 | 49.69 | 50.36 | 9,133,109 | -0.14(-0.29%) |
Jul 09, 2014 | 50.35 | 50.53 | 50.12 | 50.50 | 5,529,575 | +0.21(+0.42%) |
Jul 08, 2014 | 50.65 | 50.67 | 49.80 | 50.29 | 13,000,002 | -0.35(-0.68%) |
Jul 07, 2014 | 50.57 | 50.83 | 50.38 | 50.64 | 7,075,493 | +0.05(+0.11%) |
Jul 03, 2014 | 50.31 | 50.59 | 50.59 | 50.59 | 23,846,760 | +0.39(+0.78%) |
Jul 02, 2014 | 50.20 | 50.35 | 50.06 | 50.20 | 6,172,791 | +0.14(+0.28%) |