Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.00 | 47.06 | 46.09 | 46.19 | 2,657,403 | -0.90(-1.92%) |
Sep 29, 2014 | 47.62 | 47.77 | 47.04 | 47.09 | 2,424,704 | -0.95(-1.98%) |
Sep 26, 2014 | 48.30 | 48.44 | 47.80 | 48.05 | 2,506,929 | -0.35(-0.72%) |
Sep 25, 2014 | 48.57 | 48.99 | 48.32 | 48.40 | 2,942,270 | +0.00(+0.00%) |
Sep 24, 2014 | 49.14 | 49.32 | 48.21 | 48.40 | 3,402,494 | -0.67(-1.37%) |
Sep 23, 2014 | 49.15 | 49.55 | 49.05 | 49.07 | 1,495,278 | -0.28(-0.56%) |
Sep 22, 2014 | 49.41 | 49.82 | 49.17 | 49.35 | 1,412,483 | -0.30(-0.61%) |
Sep 19, 2014 | 49.98 | 50.02 | 49.48 | 49.65 | 3,044,477 | -0.06(-0.13%) |
Sep 18, 2014 | 49.63 | 50.13 | 49.48 | 49.71 | 2,690,964 | +0.21(+0.43%) |
Sep 17, 2014 | 50.43 | 50.58 | 49.40 | 49.50 | 3,208,391 | -0.95(-1.89%) |
Sep 16, 2014 | 50.98 | 50.98 | 50.40 | 50.45 | 2,328,646 | -0.68(-1.33%) |
Sep 15, 2014 | 51.11 | 51.46 | 50.96 | 51.13 | 1,496,038 | +0.01(+0.02%) |
Sep 12, 2014 | 51.37 | 51.50 | 50.98 | 51.13 | 1,736,847 | -0.41(-0.79%) |
Sep 11, 2014 | 50.88 | 52.06 | 50.82 | 51.53 | 3,910,219 | +0.74(+1.46%) |
Sep 10, 2014 | 51.21 | 51.26 | 50.54 | 50.79 | 1,735,264 | -0.43(-0.83%) |
Sep 09, 2014 | 51.49 | 51.49 | 51.16 | 51.22 | 1,212,983 | -0.38(-0.74%) |
Sep 08, 2014 | 51.31 | 51.61 | 51.29 | 51.60 | 1,298,869 | -0.02(-0.05%) |
Sep 05, 2014 | 50.50 | 51.71 | 50.40 | 51.62 | 2,035,288 | +1.04(+2.05%) |
Sep 04, 2014 | 50.37 | 50.76 | 50.18 | 50.59 | 1,856,454 | +0.42(+0.84%) |
Sep 03, 2014 | 50.37 | 50.37 | 49.97 | 50.17 | 1,340,776 | +0.13(+0.25%) |
Sep 02, 2014 | 50.55 | 50.63 | 49.96 | 50.04 | 1,119,116 | -0.19(-0.38%) |
Aug 29, 2014 | 50.33 | 50.23 | 50.23 | 50.23 | 723,028 | +0.08(+0.16%) |
Aug 28, 2014 | 50.09 | 50.28 | 49.75 | 50.15 | 680,893 | -0.22(-0.44%) |
Aug 27, 2014 | 50.33 | 50.47 | 50.21 | 50.37 | 1,114,219 | +0.05(+0.09%) |
Aug 26, 2014 | 50.62 | 50.62 | 50.18 | 50.33 | 1,020,498 | -0.12(-0.23%) |
Aug 25, 2014 | 50.55 | 50.68 | 50.37 | 50.44 | 673,398 | +0.14(+0.28%) |
Aug 22, 2014 | 50.40 | 50.67 | 50.23 | 50.30 | 1,106,634 | -0.29(-0.58%) |
Aug 21, 2014 | 50.97 | 51.10 | 50.52 | 50.59 | 954,970 | -0.28(-0.56%) |
Aug 20, 2014 | 49.73 | 51.04 | 49.67 | 50.88 | 2,863,352 | +1.14(+2.29%) |
Aug 19, 2014 | 49.62 | 49.89 | 49.54 | 49.74 | 872,851 | +0.17(+0.33%) |
Aug 18, 2014 | 49.24 | 49.65 | 49.15 | 49.57 | 1,147,824 | +0.66(+1.36%) |
Aug 15, 2014 | 49.38 | 49.38 | 48.60 | 48.91 | 1,301,510 | -0.40(-0.82%) |
Aug 14, 2014 | 49.20 | 49.41 | 49.12 | 49.31 | 982,330 | +0.09(+0.18%) |
Aug 13, 2014 | 48.94 | 49.25 | 48.78 | 49.23 | 1,464,607 | +0.46(+0.94%) |
Aug 12, 2014 | 48.76 | 49.09 | 48.74 | 48.77 | 867,717 | -0.13(-0.26%) |
Aug 11, 2014 | 48.86 | 49.01 | 48.63 | 48.90 | 1,120,090 | +0.11(+0.23%) |
Aug 08, 2014 | 48.03 | 48.64 | 47.99 | 48.78 | 2,185,619 | +0.87(+1.81%) |
Aug 07, 2014 | 48.97 | 49.16 | 47.82 | 47.92 | 1,713,211 | -0.85(-1.73%) |
Aug 06, 2014 | 48.18 | 48.88 | 48.10 | 48.76 | 2,277,495 | +0.43(+0.88%) |
Aug 05, 2014 | 49.00 | 49.27 | 48.22 | 48.33 | 2,009,307 | -0.91(-1.85%) |
Aug 04, 2014 | 49.20 | 49.69 | 49.05 | 49.24 | 3,313,832 | +0.26(+0.53%) |
Aug 01, 2014 | 48.84 | 49.31 | 48.53 | 48.98 | 2,763,913 | +0.13(+0.26%) |
Jul 31, 2014 | 49.21 | 49.80 | 48.81 | 48.86 | 2,854,108 | -1.23(-2.45%) |
Jul 30, 2014 | 49.94 | 50.28 | 49.69 | 50.08 | 1,344,150 | +0.24(+0.49%) |
Jul 29, 2014 | 49.87 | 50.49 | 49.73 | 49.84 | 1,552,586 | +0.09(+0.19%) |
Jul 28, 2014 | 50.58 | 50.60 | 49.64 | 49.74 | 2,165,861 | -0.80(-1.58%) |
Jul 25, 2014 | 50.86 | 51.14 | 50.41 | 50.54 | 2,209,614 | -0.55(-1.07%) |
Jul 24, 2014 | 51.21 | 51.32 | 50.83 | 51.08 | 2,806,916 | +0.03(+0.06%) |
Jul 23, 2014 | 50.13 | 51.13 | 49.80 | 51.05 | 4,033,091 | +0.90(+1.80%) |
Jul 22, 2014 | 50.61 | 50.97 | 49.41 | 50.15 | 11,653,279 | -2.86(-5.40%) |
Jul 21, 2014 | 53.07 | 53.45 | 52.79 | 53.01 | 2,702,733 | -0.17(-0.33%) |
Jul 18, 2014 | 52.25 | 53.22 | 52.14 | 53.19 | 3,901,737 | +1.15(+2.20%) |
Jul 17, 2014 | 52.49 | 52.75 | 51.99 | 52.04 | 2,117,647 | -0.63(-1.20%) |
Jul 16, 2014 | 52.44 | 52.89 | 52.22 | 52.67 | 1,765,802 | +0.49(+0.94%) |
Jul 15, 2014 | 53.16 | 53.23 | 52.02 | 52.18 | 5,187,208 | -1.02(-1.92%) |
Jul 14, 2014 | 54.02 | 54.11 | 53.20 | 53.20 | 2,489,739 | -0.81(-1.51%) |
Jul 11, 2014 | 53.50 | 54.06 | 53.39 | 54.02 | 1,024,960 | +0.47(+0.87%) |
Jul 10, 2014 | 53.92 | 53.96 | 53.16 | 53.55 | 1,801,793 | -1.02(-1.87%) |
Jul 09, 2014 | 54.94 | 54.94 | 53.94 | 54.57 | 1,764,927 | +0.58(+1.07%) |
Jul 08, 2014 | 54.24 | 54.34 | 53.87 | 53.99 | 1,842,560 | -0.28(-0.51%) |
Jul 07, 2014 | 54.10 | 54.53 | 54.03 | 54.27 | 1,545,629 | +0.17(+0.31%) |
Jul 03, 2014 | 53.78 | 54.10 | 54.10 | 54.10 | 1,720,007 | +0.52(+0.97%) |
Jul 02, 2014 | 54.33 | 54.43 | 53.56 | 53.58 | 4,486,769 | -2.00(-3.60%) |