Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.12 | 49.51 | 49.05 | 49.32 | 2,808,322 | +0.06(+0.13%) |
Sep 29, 2014 | 49.05 | 49.46 | 48.92 | 49.26 | 1,591,794 | -0.10(-0.20%) |
Sep 26, 2014 | 49.10 | 49.53 | 49.04 | 49.35 | 1,591,869 | +0.26(+0.52%) |
Sep 25, 2014 | 49.40 | 49.49 | 49.04 | 49.09 | 2,495,965 | -0.47(-0.96%) |
Sep 24, 2014 | 49.25 | 49.71 | 49.17 | 49.57 | 1,705,351 | +0.30(+0.60%) |
Sep 23, 2014 | 49.57 | 49.64 | 49.13 | 49.27 | 4,711,323 | -0.43(-0.86%) |
Sep 22, 2014 | 49.78 | 49.84 | 49.62 | 49.70 | 2,165,681 | -0.29(-0.58%) |
Sep 19, 2014 | 50.27 | 50.30 | 49.84 | 49.99 | 3,430,013 | -0.10(-0.19%) |
Sep 18, 2014 | 49.75 | 50.16 | 49.66 | 50.08 | 2,340,876 | +0.46(+0.92%) |
Sep 17, 2014 | 49.61 | 49.83 | 49.49 | 49.62 | 2,039,311 | +0.03(+0.06%) |
Sep 16, 2014 | 49.30 | 49.71 | 49.26 | 49.59 | 2,012,035 | +0.07(+0.15%) |
Sep 15, 2014 | 49.14 | 49.72 | 49.09 | 49.52 | 2,567,134 | +0.50(+1.02%) |
Sep 12, 2014 | 49.09 | 49.24 | 48.83 | 49.02 | 2,757,084 | -0.17(-0.34%) |
Sep 11, 2014 | 48.86 | 49.21 | 48.85 | 49.19 | 2,195,953 | +0.26(+0.53%) |
Sep 10, 2014 | 49.07 | 49.14 | 48.85 | 48.93 | 1,836,449 | +0.04(+0.08%) |
Sep 09, 2014 | 49.26 | 49.31 | 48.80 | 48.89 | 2,186,996 | -0.44(-0.90%) |
Sep 08, 2014 | 49.70 | 49.70 | 49.18 | 49.34 | 1,497,868 | +0.03(+0.07%) |
Sep 05, 2014 | 49.34 | 49.40 | 49.10 | 49.30 | 2,329,123 | -0.02(-0.03%) |
Sep 04, 2014 | 49.56 | 49.72 | 49.28 | 49.32 | 1,945,864 | -0.22(-0.44%) |
Sep 03, 2014 | 49.90 | 49.90 | 49.51 | 49.54 | 1,840,834 | -0.15(-0.31%) |
Sep 02, 2014 | 49.61 | 49.79 | 49.44 | 49.69 | 2,273,542 | +0.27(+0.55%) |
Aug 29, 2014 | 49.23 | 49.42 | 49.42 | 49.42 | 2,407,424 | +0.27(+0.56%) |
Aug 28, 2014 | 49.29 | 49.44 | 49.13 | 49.14 | 2,298,466 | -0.31(-0.62%) |
Aug 27, 2014 | 49.50 | 49.57 | 49.36 | 49.45 | 2,073,686 | -0.04(-0.08%) |
Aug 26, 2014 | 49.50 | 49.67 | 49.41 | 49.49 | 2,345,434 | -0.04(-0.08%) |
Aug 25, 2014 | 49.22 | 49.60 | 49.10 | 49.53 | 2,367,293 | +0.55(+1.13%) |
Aug 22, 2014 | 49.02 | 49.17 | 48.87 | 48.98 | 2,473,048 | -0.23(-0.47%) |
Aug 21, 2014 | 49.12 | 49.25 | 48.88 | 49.21 | 2,959,468 | +0.09(+0.18%) |
Aug 20, 2014 | 48.90 | 49.15 | 48.73 | 49.12 | 1,812,052 | +0.25(+0.51%) |
Aug 19, 2014 | 48.98 | 49.03 | 48.87 | 48.87 | 2,031,102 | -0.15(-0.31%) |
Aug 18, 2014 | 48.78 | 49.04 | 48.71 | 49.02 | 2,572,838 | +0.47(+0.97%) |
Aug 15, 2014 | 48.76 | 48.90 | 48.32 | 48.55 | 3,023,280 | -0.07(-0.15%) |
Aug 14, 2014 | 48.15 | 48.63 | 48.15 | 48.62 | 3,141,124 | +0.54(+1.11%) |
Aug 13, 2014 | 48.20 | 48.38 | 48.02 | 48.09 | 3,218,156 | -0.03(-0.07%) |
Aug 12, 2014 | 47.68 | 48.15 | 47.66 | 48.12 | 4,316,529 | +0.47(+0.99%) |
Aug 11, 2014 | 47.85 | 47.90 | 47.52 | 47.65 | 2,840,710 | -0.09(-0.18%) |
Aug 08, 2014 | 47.64 | 47.67 | 47.19 | 47.74 | 3,285,543 | +0.29(+0.61%) |
Aug 07, 2014 | 47.77 | 47.98 | 47.30 | 47.45 | 3,912,946 | -0.22(-0.45%) |
Aug 06, 2014 | 46.98 | 47.67 | 46.98 | 47.66 | 3,092,492 | +0.58(+1.24%) |
Aug 05, 2014 | 47.14 | 47.42 | 46.98 | 47.08 | 3,923,559 | -0.09(-0.19%) |
Aug 04, 2014 | 46.68 | 47.20 | 46.50 | 47.17 | 7,048,814 | +0.66(+1.41%) |
Aug 01, 2014 | 46.80 | 46.98 | 46.20 | 46.51 | 4,075,402 | -0.25(-0.53%) |
Jul 31, 2014 | 46.55 | 47.91 | 45.76 | 46.76 | 7,820,994 | +1.25(+2.74%) |
Jul 30, 2014 | 45.68 | 45.74 | 45.30 | 45.51 | 3,880,277 | -0.13(-0.28%) |
Jul 29, 2014 | 45.78 | 46.23 | 45.67 | 45.64 | 4,143,187 | -0.71(-1.54%) |
Jul 28, 2014 | 46.34 | 46.37 | 45.89 | 46.35 | 2,663,293 | +0.00(+0.00%) |
Jul 25, 2014 | 46.60 | 46.67 | 46.30 | 46.35 | 1,491,252 | -0.44(-0.94%) |
Jul 24, 2014 | 46.60 | 46.86 | 46.50 | 46.79 | 1,422,681 | +0.13(+0.27%) |
Jul 23, 2014 | 46.50 | 46.79 | 46.50 | 46.66 | 1,574,516 | +0.19(+0.41%) |
Jul 22, 2014 | 46.24 | 46.54 | 46.12 | 46.47 | 2,352,354 | +0.06(+0.14%) |
Jul 21, 2014 | 46.26 | 46.50 | 46.06 | 46.41 | 1,867,331 | -0.04(-0.09%) |
Jul 18, 2014 | 46.29 | 46.48 | 46.02 | 46.45 | 2,520,122 | +0.19(+0.42%) |
Jul 17, 2014 | 46.42 | 46.88 | 46.25 | 46.26 | 2,463,008 | -0.27(-0.58%) |
Jul 16, 2014 | 46.85 | 46.94 | 46.49 | 46.53 | 2,377,159 | -0.24(-0.51%) |
Jul 15, 2014 | 46.77 | 46.92 | 46.64 | 46.77 | 2,561,073 | +0.14(+0.31%) |
Jul 14, 2014 | 46.80 | 46.94 | 46.47 | 46.62 | 2,780,683 | +0.06(+0.14%) |
Jul 11, 2014 | 46.35 | 46.60 | 46.21 | 46.56 | 1,778,455 | +0.10(+0.22%) |
Jul 10, 2014 | 46.46 | 46.63 | 46.15 | 46.46 | 3,377,192 | -0.33(-0.70%) |
Jul 09, 2014 | 46.70 | 46.96 | 46.54 | 46.78 | 3,510,841 | +0.00(+0.00%) |
Jul 08, 2014 | 46.78 | 46.98 | 46.70 | 46.78 | 3,602,517 | -0.04(-0.09%) |
Jul 07, 2014 | 46.98 | 47.05 | 46.72 | 46.82 | 3,454,479 | -0.35(-0.75%) |
Jul 03, 2014 | 47.38 | 47.18 | 47.18 | 47.18 | 1,912,746 | -0.02(-0.05%) |
Jul 02, 2014 | 47.26 | 47.59 | 47.11 | 47.20 | 1,987,736 | -0.10(-0.20%) |