Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.23 | 52.37 | 51.63 | 51.72 | 1,576,326 | -0.61(-1.17%) |
Sep 29, 2014 | 52.51 | 52.84 | 52.09 | 52.33 | 2,642,654 | -0.39(-0.73%) |
Sep 26, 2014 | 52.39 | 52.98 | 52.36 | 52.72 | 2,674,261 | +0.36(+0.69%) |
Sep 25, 2014 | 52.43 | 52.63 | 51.89 | 52.36 | 3,895,843 | -0.15(-0.29%) |
Sep 24, 2014 | 51.35 | 52.61 | 51.25 | 52.51 | 2,727,466 | +1.35(+2.64%) |
Sep 23, 2014 | 51.12 | 51.35 | 50.82 | 51.16 | 1,943,709 | -0.25(-0.48%) |
Sep 22, 2014 | 51.16 | 51.58 | 51.14 | 51.41 | 3,269,088 | +0.01(+0.01%) |
Sep 19, 2014 | 51.77 | 51.87 | 51.10 | 51.40 | 1,892,090 | +0.00(+0.00%) |
Sep 18, 2014 | 50.77 | 51.48 | 50.71 | 51.40 | 1,688,754 | +0.71(+1.40%) |
Sep 17, 2014 | 50.74 | 50.90 | 50.37 | 50.69 | 1,697,273 | -0.28(-0.55%) |
Sep 16, 2014 | 50.02 | 51.01 | 49.98 | 50.97 | 1,917,546 | +0.74(+1.48%) |
Sep 15, 2014 | 50.18 | 50.52 | 50.09 | 50.23 | 918,925 | -0.12(-0.23%) |
Sep 12, 2014 | 50.42 | 50.77 | 50.11 | 50.34 | 1,458,978 | +0.04(+0.08%) |
Sep 11, 2014 | 49.92 | 50.51 | 49.90 | 50.30 | 2,680,225 | +0.29(+0.59%) |
Sep 10, 2014 | 49.56 | 50.21 | 49.34 | 50.01 | 2,695,846 | +0.84(+1.71%) |
Sep 09, 2014 | 49.56 | 49.62 | 49.08 | 49.17 | 1,357,059 | -0.36(-0.72%) |
Sep 08, 2014 | 49.79 | 50.13 | 49.28 | 49.52 | 1,302,628 | -0.25(-0.51%) |
Sep 05, 2014 | 49.70 | 49.90 | 49.21 | 49.78 | 2,457,553 | -0.12(-0.25%) |
Sep 04, 2014 | 49.81 | 50.32 | 49.43 | 49.90 | 2,383,360 | +0.72(+1.46%) |
Sep 03, 2014 | 49.39 | 49.63 | 49.09 | 49.18 | 1,204,231 | +0.06(+0.13%) |
Sep 02, 2014 | 49.35 | 49.64 | 49.04 | 49.12 | 1,415,133 | -0.19(-0.38%) |
Aug 29, 2014 | 49.45 | 49.31 | 49.31 | 49.31 | 1,178,915 | +0.08(+0.16%) |
Aug 28, 2014 | 48.91 | 49.49 | 48.58 | 49.23 | 1,081,654 | +0.01(+0.02%) |
Aug 27, 2014 | 49.43 | 49.52 | 48.99 | 49.22 | 1,704,020 | -0.03(-0.06%) |
Aug 26, 2014 | 48.99 | 49.46 | 48.99 | 49.25 | 2,273,075 | -0.05(-0.11%) |
Aug 25, 2014 | 49.52 | 49.79 | 49.39 | 49.31 | 1,839,317 | -0.04(-0.08%) |
Aug 22, 2014 | 49.28 | 49.62 | 49.11 | 49.35 | 1,664,939 | +0.14(+0.28%) |
Aug 21, 2014 | 49.06 | 49.45 | 48.48 | 49.21 | 2,541,596 | +0.57(+1.17%) |
Aug 20, 2014 | 48.60 | 48.81 | 48.24 | 48.64 | 3,414,960 | -0.19(-0.38%) |
Aug 19, 2014 | 48.77 | 49.19 | 48.59 | 48.82 | 2,580,007 | +0.45(+0.93%) |
Aug 18, 2014 | 47.82 | 48.37 | 47.76 | 48.37 | 3,311,583 | +0.80(+1.69%) |
Aug 15, 2014 | 48.58 | 48.60 | 47.45 | 47.57 | 2,327,629 | -0.89(-1.83%) |
Aug 14, 2014 | 48.30 | 48.62 | 47.96 | 48.46 | 1,592,677 | +0.38(+0.79%) |
Aug 13, 2014 | 47.71 | 47.71 | 47.68 | 48.08 | 2,357,962 | -0.12(-0.26%) |
Aug 12, 2014 | 48.28 | 48.60 | 47.99 | 48.20 | 2,037,715 | -0.08(-0.16%) |
Aug 11, 2014 | 48.86 | 48.87 | 47.89 | 48.28 | 2,584,831 | -0.53(-1.08%) |
Aug 08, 2014 | 47.05 | 49.07 | 47.05 | 48.81 | 3,325,215 | +1.99(+4.26%) |
Aug 07, 2014 | 47.72 | 48.09 | 46.63 | 46.81 | 3,645,998 | +1.10(+2.42%) |
Aug 06, 2014 | 45.11 | 46.05 | 44.98 | 45.71 | 1,463,320 | +0.34(+0.75%) |
Aug 05, 2014 | 45.17 | 45.78 | 44.93 | 45.37 | 1,635,488 | -0.15(-0.34%) |
Aug 04, 2014 | 44.83 | 45.61 | 44.74 | 45.52 | 1,852,204 | +0.88(+1.97%) |
Aug 01, 2014 | 44.70 | 44.74 | 44.18 | 44.64 | 1,517,912 | -0.12(-0.28%) |
Jul 31, 2014 | 44.87 | 45.09 | 44.74 | 44.77 | 2,055,368 | -0.66(-1.46%) |
Jul 30, 2014 | 44.79 | 45.51 | 44.79 | 45.43 | 1,889,417 | +0.80(+1.78%) |
Jul 29, 2014 | 44.43 | 44.94 | 44.34 | 44.64 | 1,370,156 | +0.15(+0.33%) |
Jul 28, 2014 | 44.47 | 44.60 | 44.07 | 44.49 | 1,169,638 | -0.11(-0.24%) |
Jul 25, 2014 | 44.65 | 44.90 | 44.50 | 44.60 | 797,693 | -0.37(-0.82%) |
Jul 24, 2014 | 44.51 | 45.16 | 44.48 | 44.97 | 1,134,431 | +0.53(+1.20%) |
Jul 23, 2014 | 44.38 | 44.66 | 44.23 | 44.43 | 1,086,553 | +0.04(+0.09%) |
Jul 22, 2014 | 44.13 | 44.60 | 44.13 | 44.40 | 1,992,487 | +0.25(+0.58%) |
Jul 21, 2014 | 44.24 | 44.42 | 43.85 | 44.14 | 1,515,642 | -0.42(-0.95%) |
Jul 18, 2014 | 44.16 | 44.60 | 43.92 | 44.57 | 1,608,878 | +0.56(+1.28%) |
Jul 17, 2014 | 44.14 | 44.65 | 43.94 | 44.00 | 2,458,126 | -0.27(-0.61%) |
Jul 16, 2014 | 45.25 | 45.25 | 44.06 | 44.27 | 2,844,871 | -0.94(-2.08%) |
Jul 15, 2014 | 45.62 | 45.64 | 44.96 | 45.21 | 1,765,863 | -0.39(-0.86%) |
Jul 14, 2014 | 46.11 | 46.11 | 45.50 | 45.61 | 1,799,650 | -0.15(-0.32%) |
Jul 11, 2014 | 46.29 | 46.34 | 45.21 | 45.75 | 3,119,107 | -0.74(-1.59%) |
Jul 10, 2014 | 47.06 | 47.06 | 46.07 | 46.50 | 4,275,577 | -1.27(-2.67%) |
Jul 09, 2014 | 47.33 | 47.84 | 47.28 | 47.77 | 2,270,692 | +0.48(+1.01%) |
Jul 08, 2014 | 47.30 | 47.53 | 47.12 | 47.29 | 1,901,073 | -0.05(-0.10%) |
Jul 07, 2014 | 47.05 | 47.44 | 47.05 | 47.34 | 1,671,025 | -0.04(-0.08%) |
Jul 03, 2014 | 46.90 | 47.38 | 47.38 | 47.38 | 1,015,622 | +0.49(+1.05%) |
Jul 02, 2014 | 46.35 | 47.08 | 46.33 | 46.88 | 1,950,159 | +0.42(+0.91%) |