Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.79 | 50.43 | 49.64 | 50.14 | 6,247,773 | +0.39(+0.78%) |
Sep 29, 2014 | 49.41 | 49.75 | 49.24 | 49.75 | 3,044,635 | +0.07(+0.15%) |
Sep 26, 2014 | 49.55 | 49.79 | 49.16 | 49.67 | 4,456,418 | +0.08(+0.16%) |
Sep 25, 2014 | 49.40 | 49.74 | 49.38 | 49.59 | 6,315,435 | +0.17(+0.34%) |
Sep 24, 2014 | 49.44 | 49.55 | 49.22 | 49.43 | 3,222,115 | +0.03(+0.05%) |
Sep 23, 2014 | 49.52 | 49.78 | 49.36 | 49.40 | 4,709,476 | -0.13(-0.27%) |
Sep 22, 2014 | 49.62 | 49.84 | 49.27 | 49.53 | 4,566,329 | -0.34(-0.69%) |
Sep 19, 2014 | 49.49 | 49.93 | 49.38 | 49.87 | 6,033,344 | +0.60(+1.22%) |
Sep 18, 2014 | 49.94 | 49.99 | 49.11 | 49.27 | 5,185,272 | -0.55(-1.10%) |
Sep 17, 2014 | 50.05 | 50.17 | 49.59 | 49.82 | 4,461,949 | -0.03(-0.07%) |
Sep 16, 2014 | 49.58 | 50.02 | 49.52 | 49.85 | 5,195,693 | +0.61(+1.24%) |
Sep 15, 2014 | 49.18 | 49.38 | 49.06 | 49.24 | 3,430,518 | +0.25(+0.52%) |
Sep 12, 2014 | 49.71 | 49.81 | 48.92 | 48.99 | 5,706,501 | -0.94(-1.88%) |
Sep 11, 2014 | 49.46 | 49.95 | 49.28 | 49.93 | 4,273,310 | +0.72(+1.46%) |
Sep 10, 2014 | 49.38 | 49.46 | 49.07 | 49.21 | 4,439,763 | -0.27(-0.54%) |
Sep 09, 2014 | 50.02 | 50.12 | 49.45 | 49.48 | 5,473,351 | -0.74(-1.47%) |
Sep 08, 2014 | 50.03 | 50.26 | 49.82 | 50.22 | 5,075,582 | -0.01(-0.01%) |
Sep 05, 2014 | 49.65 | 50.23 | 49.62 | 50.22 | 4,492,406 | +0.59(+1.19%) |
Sep 04, 2014 | 49.40 | 49.78 | 49.28 | 49.63 | 3,352,528 | +0.11(+0.22%) |
Sep 03, 2014 | 49.36 | 49.68 | 49.28 | 49.53 | 3,163,720 | +0.27(+0.56%) |
Sep 02, 2014 | 49.63 | 49.68 | 49.01 | 49.25 | 6,083,452 | -0.36(-0.73%) |
Aug 29, 2014 | 49.22 | 49.61 | 49.61 | 49.61 | 4,451,819 | +0.46(+0.93%) |
Aug 28, 2014 | 48.70 | 49.24 | 48.66 | 49.16 | 2,792,845 | +0.25(+0.52%) |
Aug 27, 2014 | 48.58 | 48.92 | 48.54 | 48.90 | 2,818,636 | +0.41(+0.84%) |
Aug 26, 2014 | 48.90 | 49.04 | 48.43 | 48.49 | 3,161,231 | -0.44(-0.90%) |
Aug 25, 2014 | 49.07 | 49.30 | 48.90 | 48.94 | 2,682,181 | +0.07(+0.15%) |
Aug 22, 2014 | 49.27 | 49.52 | 48.68 | 48.86 | 3,755,400 | -0.11(-0.23%) |
Aug 21, 2014 | 48.82 | 49.20 | 48.71 | 48.98 | 3,022,669 | +0.19(+0.38%) |
Aug 20, 2014 | 48.67 | 48.85 | 48.49 | 48.79 | 3,091,991 | -0.08(-0.16%) |
Aug 19, 2014 | 48.39 | 48.90 | 48.39 | 48.87 | 3,263,097 | +0.53(+1.10%) |
Aug 18, 2014 | 48.48 | 48.71 | 48.22 | 48.34 | 2,723,203 | +0.00(+0.00%) |
Aug 15, 2014 | 48.20 | 48.74 | 48.18 | 48.34 | 4,446,844 | +0.01(+0.01%) |
Aug 14, 2014 | 47.58 | 48.35 | 47.58 | 48.33 | 5,349,714 | +0.77(+1.62%) |
Aug 13, 2014 | 47.47 | 47.69 | 47.23 | 47.56 | 3,194,351 | +0.23(+0.49%) |
Aug 12, 2014 | 47.50 | 47.69 | 47.25 | 47.33 | 4,294,528 | -0.13(-0.28%) |
Aug 11, 2014 | 47.74 | 47.91 | 47.41 | 47.46 | 3,192,483 | -0.11(-0.24%) |
Aug 08, 2014 | 47.04 | 47.54 | 47.03 | 47.58 | 4,157,732 | +0.76(+1.63%) |
Aug 07, 2014 | 46.60 | 47.46 | 46.45 | 46.81 | 5,440,421 | +0.50(+1.09%) |
Aug 06, 2014 | 46.99 | 47.01 | 46.07 | 46.31 | 10,657,751 | -0.76(-1.61%) |
Aug 05, 2014 | 47.42 | 47.87 | 46.86 | 47.06 | 4,628,395 | -0.81(-1.69%) |
Aug 04, 2014 | 48.36 | 48.38 | 46.98 | 47.87 | 6,718,737 | -0.49(-1.01%) |
Aug 01, 2014 | 47.90 | 48.65 | 47.84 | 48.36 | 5,972,621 | +0.54(+1.12%) |
Jul 31, 2014 | 48.15 | 48.47 | 47.78 | 47.83 | 4,838,206 | -0.61(-1.26%) |
Jul 30, 2014 | 49.09 | 49.20 | 48.13 | 48.44 | 4,195,944 | -0.62(-1.26%) |
Jul 29, 2014 | 49.33 | 49.39 | 48.91 | 49.05 | 3,372,669 | -0.27(-0.55%) |
Jul 28, 2014 | 48.61 | 49.39 | 48.56 | 49.33 | 4,948,415 | +0.78(+1.61%) |
Jul 25, 2014 | 48.97 | 49.19 | 48.47 | 48.54 | 3,232,017 | -0.54(-1.11%) |
Jul 24, 2014 | 48.74 | 49.27 | 48.70 | 49.09 | 3,379,509 | +0.42(+0.86%) |
Jul 23, 2014 | 48.60 | 48.74 | 48.47 | 48.67 | 2,528,817 | +0.07(+0.15%) |
Jul 22, 2014 | 48.69 | 48.76 | 48.50 | 48.60 | 3,041,103 | -0.05(-0.10%) |
Jul 21, 2014 | 48.35 | 48.81 | 48.29 | 48.64 | 3,075,853 | +0.17(+0.34%) |
Jul 18, 2014 | 48.14 | 48.52 | 47.80 | 48.48 | 3,928,420 | +0.50(+1.04%) |
Jul 17, 2014 | 48.20 | 48.29 | 47.81 | 47.98 | 4,536,213 | -0.04(-0.08%) |
Jul 16, 2014 | 47.81 | 48.06 | 47.54 | 48.02 | 2,856,575 | +0.26(+0.54%) |
Jul 15, 2014 | 47.49 | 48.01 | 47.49 | 47.76 | 3,398,890 | +0.32(+0.68%) |
Jul 14, 2014 | 47.88 | 47.95 | 47.42 | 47.44 | 3,556,594 | -0.41(-0.86%) |
Jul 11, 2014 | 48.07 | 48.20 | 47.81 | 47.85 | 2,809,731 | -0.15(-0.32%) |
Jul 10, 2014 | 47.76 | 48.23 | 47.76 | 48.00 | 3,018,829 | +0.19(+0.39%) |
Jul 09, 2014 | 47.86 | 48.09 | 47.54 | 47.81 | 3,006,486 | -0.14(-0.29%) |
Jul 08, 2014 | 47.56 | 48.22 | 47.50 | 47.95 | 4,792,261 | +0.49(+1.03%) |
Jul 07, 2014 | 47.24 | 47.55 | 47.16 | 47.46 | 4,735,544 | +0.13(+0.27%) |
Jul 03, 2014 | 47.71 | 47.34 | 47.34 | 47.34 | 5,273,223 | -0.55(-1.15%) |
Jul 02, 2014 | 48.74 | 48.77 | 47.66 | 47.89 | 6,810,288 | -0.93(-1.91%) |