Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.95 | 49.25 | 48.74 | 48.91 | 2,238,920 | +0.26(+0.54%) |
Sep 29, 2014 | 48.64 | 48.82 | 48.20 | 48.65 | 1,528,296 | -0.41(-0.84%) |
Sep 26, 2014 | 48.42 | 49.30 | 48.42 | 49.06 | 1,120,630 | +0.78(+1.61%) |
Sep 25, 2014 | 49.08 | 49.21 | 48.28 | 48.28 | 1,300,454 | -0.89(-1.80%) |
Sep 24, 2014 | 48.66 | 49.26 | 48.45 | 49.17 | 1,837,856 | +0.57(+1.18%) |
Sep 23, 2014 | 49.78 | 49.88 | 48.52 | 48.60 | 2,541,088 | -0.61(-1.24%) |
Sep 22, 2014 | 49.57 | 49.59 | 48.89 | 49.21 | 2,749,894 | -0.39(-0.79%) |
Sep 19, 2014 | 49.92 | 50.38 | 49.34 | 49.60 | 2,460,543 | -0.09(-0.18%) |
Sep 18, 2014 | 49.45 | 49.70 | 49.19 | 49.69 | 988,243 | +1.93(+4.03%) |
Sep 17, 2014 | 47.21 | 48.07 | 47.21 | 47.76 | 1,777,282 | +0.64(+1.36%) |
Sep 16, 2014 | 46.62 | 47.18 | 46.28 | 47.12 | 1,847,616 | +0.41(+0.89%) |
Sep 15, 2014 | 47.35 | 47.40 | 46.55 | 46.71 | 1,215,027 | -0.55(-1.16%) |
Sep 12, 2014 | 47.56 | 47.69 | 47.09 | 47.25 | 1,185,320 | -0.27(-0.58%) |
Sep 11, 2014 | 46.83 | 47.63 | 46.83 | 47.53 | 1,849,443 | +0.86(+1.85%) |
Sep 10, 2014 | 46.47 | 46.97 | 46.28 | 46.66 | 1,335,565 | +0.21(+0.45%) |
Sep 09, 2014 | 46.60 | 47.01 | 46.34 | 46.45 | 1,240,959 | -0.24(-0.51%) |
Sep 08, 2014 | 46.77 | 46.80 | 46.40 | 46.69 | 1,794,338 | -0.40(-0.85%) |
Sep 05, 2014 | 46.19 | 47.09 | 45.96 | 47.09 | 2,276,380 | +0.85(+1.84%) |
Sep 04, 2014 | 45.95 | 46.66 | 45.83 | 46.24 | 1,665,340 | +0.54(+1.18%) |
Sep 03, 2014 | 45.72 | 46.45 | 45.48 | 45.70 | 2,696,820 | +0.44(+0.98%) |
Sep 02, 2014 | 44.90 | 45.27 | 44.72 | 45.26 | 1,405,232 | +0.43(+0.96%) |
Aug 29, 2014 | 44.61 | 44.83 | 44.83 | 44.83 | 1,589,132 | +0.31(+0.69%) |
Aug 28, 2014 | 44.77 | 44.78 | 44.10 | 44.52 | 1,047,739 | -0.43(-0.95%) |
Aug 27, 2014 | 45.00 | 45.19 | 44.72 | 44.95 | 1,029,499 | -0.06(-0.13%) |
Aug 26, 2014 | 44.92 | 45.05 | 44.65 | 45.00 | 1,185,035 | +0.25(+0.55%) |
Aug 25, 2014 | 45.00 | 45.00 | 44.58 | 44.76 | 984,596 | +0.06(+0.13%) |
Aug 22, 2014 | 44.65 | 44.96 | 44.38 | 44.70 | 1,521,893 | -0.13(-0.28%) |
Aug 21, 2014 | 44.81 | 44.91 | 44.56 | 44.83 | 1,847,620 | +0.16(+0.36%) |
Aug 20, 2014 | 44.59 | 44.96 | 44.33 | 44.67 | 1,059,734 | -0.09(-0.20%) |
Aug 19, 2014 | 44.89 | 44.95 | 44.52 | 44.76 | 1,409,711 | -0.04(-0.08%) |
Aug 18, 2014 | 44.45 | 44.80 | 44.36 | 44.79 | 1,403,717 | +0.87(+1.98%) |
Aug 15, 2014 | 44.20 | 44.45 | 43.48 | 43.92 | 1,464,125 | -0.18(-0.40%) |
Aug 14, 2014 | 43.49 | 44.16 | 43.42 | 44.10 | 2,092,067 | +0.72(+1.65%) |
Aug 13, 2014 | 43.24 | 43.48 | 43.04 | 43.38 | 1,436,185 | +0.48(+1.11%) |
Aug 12, 2014 | 42.92 | 43.25 | 42.47 | 42.90 | 1,664,649 | +0.16(+0.38%) |
Aug 11, 2014 | 42.25 | 42.85 | 42.07 | 42.74 | 1,798,421 | +0.89(+2.12%) |
Aug 08, 2014 | 41.98 | 42.26 | 41.76 | 41.85 | 2,492,738 | -0.03(-0.07%) |
Aug 07, 2014 | 42.89 | 43.55 | 41.42 | 41.88 | 3,928,061 | -1.03(-2.39%) |
Aug 06, 2014 | 42.49 | 43.45 | 42.30 | 42.91 | 2,695,148 | +0.09(+0.21%) |
Aug 05, 2014 | 42.93 | 43.33 | 42.55 | 42.82 | 2,798,912 | -0.34(-0.78%) |
Aug 04, 2014 | 41.85 | 43.27 | 41.80 | 43.16 | 2,953,627 | +1.34(+3.21%) |
Aug 01, 2014 | 41.78 | 42.50 | 41.40 | 41.81 | 2,939,623 | -0.13(-0.30%) |
Jul 31, 2014 | 43.04 | 43.42 | 41.91 | 41.94 | 3,466,656 | -1.51(-3.48%) |
Jul 30, 2014 | 43.63 | 43.82 | 43.06 | 43.45 | 2,527,512 | -0.15(-0.34%) |
Jul 29, 2014 | 43.89 | 44.32 | 43.57 | 43.60 | 2,298,544 | -0.40(-0.91%) |
Jul 28, 2014 | 44.21 | 44.62 | 43.88 | 44.00 | 2,710,991 | -0.34(-0.76%) |
Jul 25, 2014 | 42.69 | 44.47 | 42.65 | 44.34 | 4,896,826 | +1.76(+4.13%) |
Jul 24, 2014 | 42.19 | 43.14 | 42.17 | 42.58 | 8,429,944 | +3.04(+7.70%) |
Jul 23, 2014 | 39.79 | 40.05 | 39.42 | 39.53 | 2,622,692 | -0.25(-0.64%) |
Jul 22, 2014 | 39.01 | 39.85 | 39.00 | 39.79 | 1,847,711 | +0.84(+2.17%) |
Jul 21, 2014 | 38.97 | 38.98 | 38.38 | 38.94 | 1,340,180 | -0.08(-0.20%) |
Jul 18, 2014 | 38.07 | 39.03 | 37.99 | 39.02 | 1,600,823 | +1.11(+2.93%) |
Jul 17, 2014 | 38.56 | 38.78 | 37.73 | 37.91 | 2,539,852 | -0.98(-2.51%) |
Jul 16, 2014 | 39.08 | 39.48 | 38.83 | 38.89 | 1,602,250 | +0.25(+0.64%) |
Jul 15, 2014 | 38.65 | 38.79 | 38.41 | 38.64 | 1,718,535 | -0.08(-0.22%) |
Jul 14, 2014 | 38.94 | 39.15 | 38.69 | 38.73 | 1,194,332 | +0.08(+0.20%) |
Jul 11, 2014 | 38.47 | 38.72 | 38.24 | 38.65 | 953,449 | +0.22(+0.57%) |
Jul 10, 2014 | 37.97 | 38.94 | 37.87 | 38.43 | 2,080,584 | -0.11(-0.27%) |
Jul 09, 2014 | 38.82 | 38.99 | 38.28 | 38.54 | 2,332,326 | -0.25(-0.63%) |
Jul 08, 2014 | 39.68 | 39.69 | 38.76 | 38.78 | 1,834,124 | -1.23(-3.08%) |
Jul 07, 2014 | 39.93 | 40.05 | 39.74 | 40.01 | 1,100,325 | -0.15(-0.39%) |
Jul 03, 2014 | 39.76 | 40.17 | 40.17 | 40.17 | 652,976 | +0.57(+1.44%) |
Jul 02, 2014 | 39.23 | 39.92 | 39.23 | 39.60 | 917,539 | +0.30(+0.77%) |