Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.19 | 50.20 | 50.13 | 50.19 | 259,362 | -0.00(-0.01%) |
Sep 29, 2014 | 50.13 | 50.19 | 50.13 | 50.19 | 186,266 | +0.01(+0.02%) |
Sep 26, 2014 | 50.21 | 50.21 | 50.12 | 50.18 | 316,973 | +0.02(+0.04%) |
Sep 25, 2014 | 50.15 | 50.17 | 50.13 | 50.16 | 216,753 | -0.01(-0.02%) |
Sep 24, 2014 | 50.20 | 50.20 | 50.13 | 50.17 | 81,501 | +0.04(+0.08%) |
Sep 23, 2014 | 50.19 | 50.19 | 50.13 | 50.13 | 349,814 | +0.00(+0.00%) |
Sep 22, 2014 | 50.15 | 50.17 | 50.13 | 50.13 | 417,353 | -0.04(-0.08%) |
Sep 19, 2014 | 50.18 | 50.18 | 50.13 | 50.17 | 167,760 | +0.04(+0.08%) |
Sep 18, 2014 | 50.17 | 50.19 | 50.13 | 50.13 | 227,116 | -0.02(-0.04%) |
Sep 17, 2014 | 50.15 | 50.18 | 50.14 | 50.15 | 110,984 | +0.01(+0.02%) |
Sep 16, 2014 | 50.15 | 50.15 | 50.13 | 50.14 | 43,193 | -0.00(-0.00%) |
Sep 15, 2014 | 50.13 | 50.16 | 50.13 | 50.14 | 13,135 | +0.00(+0.00%) |
Sep 12, 2014 | 50.14 | 50.18 | 50.14 | 50.14 | 102,631 | +0.00(+0.00%) |
Sep 11, 2014 | 50.18 | 50.18 | 50.13 | 50.14 | 583,447 | -0.02(-0.05%) |
Sep 10, 2014 | 50.17 | 50.18 | 50.13 | 50.16 | 1,066,214 | +0.00(+0.01%) |
Sep 09, 2014 | 50.14 | 50.18 | 50.14 | 50.16 | 32,601 | +0.02(+0.04%) |
Sep 08, 2014 | 50.18 | 50.19 | 50.14 | 50.14 | 137,438 | -0.03(-0.06%) |
Sep 05, 2014 | 50.19 | 50.19 | 50.15 | 50.17 | 83,121 | -0.02(-0.03%) |
Sep 04, 2014 | 50.14 | 50.19 | 50.17 | 50.19 | 66,684 | +0.02(+0.04%) |
Sep 03, 2014 | 50.18 | 50.19 | 50.14 | 50.17 | 29,687 | +0.03(+0.05%) |
Sep 02, 2014 | 50.15 | 50.20 | 50.13 | 50.14 | 59,042 | -0.08(-0.16%) |
Aug 29, 2014 | 50.20 | 50.22 | 50.22 | 50.22 | 23,000 | +0.01(+0.02%) |
Aug 28, 2014 | 50.21 | 50.21 | 50.18 | 50.21 | 42,369 | -0.00(-0.00%) |
Aug 27, 2014 | 50.21 | 50.21 | 50.18 | 50.21 | 43,869 | +0.01(+0.02%) |
Aug 26, 2014 | 50.16 | 50.20 | 50.16 | 50.20 | 31,236 | +0.02(+0.04%) |
Aug 25, 2014 | 50.19 | 50.20 | 50.20 | 50.18 | 32,319 | -0.02(-0.04%) |
Aug 22, 2014 | 50.22 | 50.22 | 50.16 | 50.20 | 47,835 | +0.00(+0.00%) |
Aug 21, 2014 | 50.20 | 50.22 | 50.16 | 50.20 | 79,538 | +0.00(+0.00%) |
Aug 20, 2014 | 50.21 | 50.24 | 50.21 | 50.20 | 518,542 | -0.01(-0.02%) |
Aug 19, 2014 | 50.17 | 50.24 | 50.17 | 50.21 | 19,749 | -0.01(-0.02%) |
Aug 18, 2014 | 50.23 | 50.25 | 50.18 | 50.22 | 49,715 | -0.01(-0.02%) |
Aug 15, 2014 | 50.20 | 50.23 | 50.20 | 50.23 | 23,298 | +0.01(+0.02%) |
Aug 14, 2014 | 50.21 | 50.24 | 50.21 | 50.22 | 15,836 | -0.00(-0.00%) |
Aug 13, 2014 | 50.24 | 50.24 | 50.20 | 50.22 | 55,366 | +0.01(+0.02%) |
Aug 12, 2014 | 50.23 | 50.23 | 50.19 | 50.21 | 37,304 | +0.01(+0.01%) |
Aug 11, 2014 | 50.22 | 50.22 | 50.19 | 50.20 | 31,452 | -0.01(-0.01%) |
Aug 08, 2014 | 50.23 | 50.23 | 50.18 | 50.21 | 70,758 | +0.01(+0.02%) |
Aug 07, 2014 | 50.22 | 50.22 | 50.18 | 50.20 | 36,334 | +0.01(+0.02%) |
Aug 06, 2014 | 50.22 | 50.22 | 50.19 | 50.19 | 53,100 | -0.00(-0.01%) |
Aug 05, 2014 | 50.23 | 50.23 | 50.18 | 50.19 | 106,237 | -0.02(-0.03%) |
Aug 04, 2014 | 50.15 | 50.23 | 50.15 | 50.21 | 61,779 | -0.01(-0.02%) |
Aug 01, 2014 | 50.21 | 50.22 | 50.17 | 50.22 | 114,230 | -0.01(-0.02%) |
Jul 31, 2014 | 50.22 | 50.23 | 50.20 | 50.23 | 75,485 | +0.00(+0.00%) |
Jul 30, 2014 | 50.24 | 50.24 | 50.22 | 50.23 | 36,931 | +0.00(+0.00%) |
Jul 29, 2014 | 50.24 | 50.24 | 50.22 | 50.23 | 41,471 | +0.01(+0.02%) |
Jul 28, 2014 | 50.21 | 50.23 | 50.21 | 50.22 | 62,278 | +0.02(+0.04%) |
Jul 25, 2014 | 50.23 | 50.23 | 50.20 | 50.20 | 97,853 | -0.03(-0.06%) |
Jul 24, 2014 | 50.22 | 50.24 | 50.22 | 50.23 | 36,238 | +0.00(+0.00%) |
Jul 23, 2014 | 50.23 | 50.24 | 50.22 | 50.23 | 170,566 | -0.00(-0.00%) |
Jul 22, 2014 | 50.23 | 50.23 | 50.21 | 50.23 | 55,128 | -0.01(-0.02%) |
Jul 21, 2014 | 50.23 | 50.24 | 50.22 | 50.24 | 21,706 | +0.00(+0.00%) |
Jul 18, 2014 | 50.24 | 50.24 | 50.20 | 50.24 | 150,095 | +0.03(+0.06%) |
Jul 17, 2014 | 50.23 | 50.23 | 50.21 | 50.21 | 29,446 | -0.03(-0.06%) |
Jul 16, 2014 | 50.25 | 50.25 | 50.21 | 50.24 | 129,338 | -0.01(-0.01%) |
Jul 15, 2014 | 50.24 | 50.25 | 50.20 | 50.25 | 125,637 | +0.03(+0.05%) |
Jul 14, 2014 | 50.25 | 50.25 | 50.19 | 50.22 | 31,674 | -0.01(-0.02%) |
Jul 11, 2014 | 50.25 | 50.25 | 50.21 | 50.23 | 38,429 | +0.01(+0.02%) |
Jul 10, 2014 | 50.23 | 50.23 | 50.21 | 50.22 | 50,099 | +0.01(+0.02%) |
Jul 09, 2014 | 50.20 | 50.23 | 50.16 | 50.21 | 54,803 | +0.01(+0.02%) |
Jul 08, 2014 | 50.21 | 50.21 | 50.17 | 50.20 | 154,853 | -0.01(-0.02%) |
Jul 07, 2014 | 50.21 | 50.22 | 50.18 | 50.21 | 57,349 | +0.00(+0.00%) |
Jul 03, 2014 | 50.20 | 50.21 | 50.21 | 50.21 | 43,500 | -0.02(-0.04%) |
Jul 02, 2014 | 50.22 | 50.24 | 50.21 | 50.23 | 25,654 | -0.01(-0.02%) |