Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.21 | 49.87 | 49.17 | 49.72 | 12,299,165 | +0.57(+1.16%) |
Sep 29, 2014 | 48.98 | 49.27 | 48.73 | 49.15 | 9,429,309 | -0.24(-0.48%) |
Sep 26, 2014 | 49.27 | 49.45 | 49.07 | 49.39 | 7,702,372 | +0.29(+0.58%) |
Sep 25, 2014 | 49.88 | 49.93 | 49.03 | 49.10 | 12,587,056 | -0.86(-1.73%) |
Sep 24, 2014 | 49.58 | 50.10 | 49.46 | 49.96 | 8,946,888 | +0.45(+0.92%) |
Sep 23, 2014 | 49.84 | 49.84 | 49.51 | 49.51 | 8,539,481 | -0.33(-0.66%) |
Sep 22, 2014 | 50.56 | 50.56 | 49.81 | 49.84 | 9,740,013 | -0.55(-1.10%) |
Sep 19, 2014 | 50.73 | 50.83 | 50.21 | 50.39 | 21,967,356 | -0.04(-0.09%) |
Sep 18, 2014 | 50.32 | 50.49 | 50.13 | 50.44 | 9,900,873 | +0.21(+0.42%) |
Sep 17, 2014 | 50.57 | 50.68 | 49.80 | 50.22 | 13,225,775 | -0.41(-0.81%) |
Sep 16, 2014 | 50.08 | 50.75 | 49.79 | 50.64 | 9,882,875 | +0.62(+1.24%) |
Sep 15, 2014 | 49.83 | 50.24 | 49.83 | 50.02 | 7,551,632 | +0.14(+0.28%) |
Sep 12, 2014 | 50.07 | 50.27 | 49.58 | 49.88 | 9,345,639 | -0.21(-0.42%) |
Sep 11, 2014 | 50.50 | 50.51 | 49.97 | 50.09 | 9,508,855 | -0.45(-0.89%) |
Sep 10, 2014 | 49.88 | 50.95 | 49.88 | 50.54 | 13,568,300 | +0.61(+1.21%) |
Sep 09, 2014 | 50.17 | 50.21 | 49.87 | 49.93 | 7,862,782 | -0.35(-0.69%) |
Sep 08, 2014 | 49.87 | 50.38 | 49.75 | 50.28 | 11,023,846 | +0.36(+0.73%) |
Sep 05, 2014 | 49.95 | 49.95 | 49.67 | 49.92 | 8,800,614 | -0.01(-0.02%) |
Sep 04, 2014 | 50.20 | 50.36 | 49.87 | 49.93 | 10,184,159 | -0.15(-0.30%) |
Sep 03, 2014 | 50.04 | 50.37 | 49.94 | 50.08 | 8,355,940 | +0.04(+0.08%) |
Sep 02, 2014 | 49.73 | 50.09 | 49.58 | 50.04 | 8,665,919 | +0.52(+1.04%) |
Aug 29, 2014 | 50.00 | 49.52 | 49.52 | 49.52 | 62,852,304 | -0.48(-0.97%) |
Aug 28, 2014 | 50.10 | 50.27 | 49.81 | 50.01 | 11,890,012 | -0.59(-1.17%) |
Aug 27, 2014 | 50.59 | 50.69 | 50.19 | 50.60 | 8,621,035 | +0.09(+0.18%) |
Aug 26, 2014 | 50.45 | 50.80 | 50.45 | 50.50 | 7,449,899 | +0.17(+0.33%) |
Aug 25, 2014 | 50.61 | 50.64 | 50.30 | 50.34 | 5,324,761 | -0.02(-0.03%) |
Aug 22, 2014 | 50.38 | 50.55 | 50.17 | 50.35 | 7,685,031 | +0.08(+0.16%) |
Aug 21, 2014 | 50.45 | 50.56 | 50.27 | 50.27 | 5,956,622 | -0.10(-0.21%) |
Aug 20, 2014 | 50.00 | 50.44 | 49.97 | 50.38 | 7,828,631 | +0.28(+0.56%) |
Aug 19, 2014 | 50.04 | 50.26 | 49.90 | 50.10 | 8,819,016 | +0.16(+0.32%) |
Aug 18, 2014 | 49.28 | 49.96 | 49.23 | 49.94 | 8,974,653 | +0.96(+1.96%) |
Aug 15, 2014 | 49.61 | 49.71 | 48.92 | 48.98 | 9,655,129 | -0.54(-1.10%) |
Aug 14, 2014 | 49.42 | 49.54 | 49.24 | 49.52 | 7,656,750 | +0.25(+0.52%) |
Aug 13, 2014 | 49.16 | 49.42 | 49.04 | 49.27 | 6,928,357 | +0.36(+0.73%) |
Aug 12, 2014 | 48.86 | 49.12 | 48.71 | 48.91 | 6,924,538 | -0.07(-0.13%) |
Aug 11, 2014 | 49.08 | 49.12 | 48.85 | 48.98 | 9,705,759 | +0.03(+0.06%) |
Aug 08, 2014 | 48.58 | 48.97 | 48.43 | 48.95 | 9,967,196 | +0.33(+0.68%) |
Aug 07, 2014 | 49.12 | 49.18 | 48.52 | 48.62 | 10,303,989 | -0.38(-0.78%) |
Aug 06, 2014 | 48.84 | 49.16 | 48.80 | 49.00 | 8,092,261 | +0.03(+0.07%) |
Aug 05, 2014 | 49.19 | 49.40 | 48.65 | 48.97 | 11,963,411 | -0.38(-0.76%) |
Aug 04, 2014 | 49.50 | 49.58 | 49.20 | 49.34 | 8,595,500 | +0.08(+0.17%) |
Aug 01, 2014 | 48.81 | 49.55 | 48.79 | 49.26 | 15,156,671 | +0.19(+0.38%) |
Jul 31, 2014 | 49.60 | 49.62 | 49.08 | 49.08 | 14,895,852 | -0.71(-1.42%) |
Jul 30, 2014 | 49.65 | 49.96 | 49.64 | 49.79 | 11,217,166 | +0.13(+0.26%) |
Jul 29, 2014 | 49.87 | 50.17 | 49.62 | 49.66 | 11,371,892 | -0.17(-0.34%) |
Jul 28, 2014 | 49.87 | 50.00 | 49.57 | 49.82 | 11,184,197 | -0.13(-0.26%) |
Jul 25, 2014 | 49.80 | 50.40 | 49.15 | 49.95 | 29,592,356 | -1.85(-3.58%) |
Jul 24, 2014 | 51.96 | 52.06 | 51.59 | 51.80 | 12,831,110 | +0.36(+0.70%) |
Jul 23, 2014 | 51.51 | 51.76 | 51.33 | 51.45 | 8,794,654 | -0.01(-0.03%) |
Jul 22, 2014 | 51.38 | 51.77 | 51.31 | 51.46 | 8,257,048 | +0.47(+0.93%) |
Jul 21, 2014 | 51.06 | 51.20 | 50.82 | 50.99 | 6,630,385 | -0.23(-0.45%) |
Jul 18, 2014 | 50.98 | 51.61 | 50.92 | 51.21 | 11,913,780 | +0.54(+1.06%) |
Jul 17, 2014 | 51.62 | 51.63 | 50.66 | 50.67 | 10,533,764 | -1.11(-2.15%) |
Jul 16, 2014 | 51.85 | 51.90 | 51.42 | 51.79 | 9,515,625 | +0.21(+0.40%) |
Jul 15, 2014 | 51.56 | 52.27 | 51.38 | 51.58 | 11,717,099 | +0.17(+0.34%) |
Jul 14, 2014 | 50.88 | 51.72 | 50.62 | 51.41 | 14,743,633 | +0.94(+1.86%) |
Jul 11, 2014 | 50.23 | 50.48 | 49.86 | 50.47 | 6,144,056 | +0.34(+0.68%) |
Jul 10, 2014 | 49.73 | 50.44 | 49.46 | 50.13 | 9,174,834 | -0.14(-0.29%) |
Jul 09, 2014 | 50.12 | 50.30 | 49.89 | 50.27 | 5,554,838 | +0.21(+0.42%) |
Jul 08, 2014 | 50.42 | 50.44 | 49.57 | 50.06 | 13,059,394 | -0.34(-0.68%) |
Jul 07, 2014 | 50.34 | 50.60 | 50.15 | 50.41 | 7,107,818 | +0.05(+0.11%) |
Jul 03, 2014 | 50.08 | 50.36 | 50.36 | 50.36 | 23,955,706 | +0.39(+0.78%) |
Jul 02, 2014 | 49.98 | 50.12 | 49.83 | 49.97 | 6,200,992 | +0.14(+0.28%) |