Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.33 | 49.73 | 49.27 | 49.53 | 2,796,132 | +0.06(+0.13%) |
Sep 29, 2014 | 49.26 | 49.67 | 49.13 | 49.47 | 1,584,885 | -0.10(-0.20%) |
Sep 26, 2014 | 49.32 | 49.74 | 49.25 | 49.57 | 1,584,959 | +0.26(+0.52%) |
Sep 25, 2014 | 49.62 | 49.70 | 49.25 | 49.31 | 2,485,131 | -0.48(-0.96%) |
Sep 24, 2014 | 49.46 | 49.93 | 49.39 | 49.78 | 1,697,949 | +0.30(+0.60%) |
Sep 23, 2014 | 49.78 | 49.86 | 49.34 | 49.49 | 4,690,873 | -0.43(-0.86%) |
Sep 22, 2014 | 49.99 | 50.06 | 49.83 | 49.91 | 2,156,281 | -0.29(-0.58%) |
Sep 19, 2014 | 50.49 | 50.52 | 50.06 | 50.20 | 3,415,125 | -0.10(-0.19%) |
Sep 18, 2014 | 49.96 | 50.37 | 49.87 | 50.30 | 2,330,715 | +0.46(+0.92%) |
Sep 17, 2014 | 49.82 | 50.04 | 49.70 | 49.84 | 2,030,459 | +0.03(+0.06%) |
Sep 16, 2014 | 49.52 | 49.93 | 49.47 | 49.81 | 2,003,302 | +0.07(+0.15%) |
Sep 15, 2014 | 49.36 | 49.94 | 49.31 | 49.74 | 2,555,991 | +0.50(+1.02%) |
Sep 12, 2014 | 49.30 | 49.45 | 49.04 | 49.24 | 2,745,117 | -0.17(-0.34%) |
Sep 11, 2014 | 49.07 | 49.43 | 49.06 | 49.41 | 2,186,421 | +0.26(+0.53%) |
Sep 10, 2014 | 49.28 | 49.36 | 49.07 | 49.15 | 1,828,478 | +0.04(+0.08%) |
Sep 09, 2014 | 49.47 | 49.53 | 49.02 | 49.11 | 2,177,503 | -0.44(-0.90%) |
Sep 08, 2014 | 49.91 | 49.91 | 49.39 | 49.55 | 1,491,366 | +0.03(+0.07%) |
Sep 05, 2014 | 49.55 | 49.61 | 49.32 | 49.52 | 2,319,013 | -0.02(-0.03%) |
Sep 04, 2014 | 49.78 | 49.94 | 49.49 | 49.53 | 1,937,417 | -0.22(-0.44%) |
Sep 03, 2014 | 50.12 | 50.12 | 49.73 | 49.75 | 1,832,844 | -0.15(-0.31%) |
Sep 02, 2014 | 49.82 | 50.00 | 49.66 | 49.91 | 2,263,674 | +0.27(+0.55%) |
Aug 29, 2014 | 49.45 | 49.63 | 49.63 | 49.63 | 2,396,975 | +0.27(+0.56%) |
Aug 28, 2014 | 49.50 | 49.66 | 49.34 | 49.36 | 2,288,489 | -0.31(-0.62%) |
Aug 27, 2014 | 49.72 | 49.78 | 49.57 | 49.66 | 2,064,685 | -0.04(-0.08%) |
Aug 26, 2014 | 49.72 | 49.89 | 49.62 | 49.70 | 2,335,254 | -0.04(-0.08%) |
Aug 25, 2014 | 49.43 | 49.82 | 49.32 | 49.74 | 2,357,018 | +0.55(+1.13%) |
Aug 22, 2014 | 49.23 | 49.38 | 49.08 | 49.19 | 2,462,313 | -0.23(-0.47%) |
Aug 21, 2014 | 49.33 | 49.46 | 49.09 | 49.42 | 2,946,623 | +0.09(+0.18%) |
Aug 20, 2014 | 49.11 | 49.37 | 48.94 | 49.33 | 1,804,186 | +0.25(+0.51%) |
Aug 19, 2014 | 49.19 | 49.25 | 49.09 | 49.09 | 2,022,286 | -0.15(-0.31%) |
Aug 18, 2014 | 48.99 | 49.25 | 48.92 | 49.24 | 2,561,670 | +0.47(+0.97%) |
Aug 15, 2014 | 48.97 | 49.11 | 48.53 | 48.76 | 3,010,157 | -0.07(-0.15%) |
Aug 14, 2014 | 48.36 | 48.84 | 48.36 | 48.84 | 3,127,490 | +0.54(+1.11%) |
Aug 13, 2014 | 48.41 | 48.59 | 48.23 | 48.30 | 3,204,187 | -0.03(-0.07%) |
Aug 12, 2014 | 47.89 | 48.36 | 47.87 | 48.33 | 4,297,792 | +0.47(+0.99%) |
Aug 11, 2014 | 48.06 | 48.10 | 47.73 | 47.86 | 2,828,379 | -0.09(-0.18%) |
Aug 08, 2014 | 47.85 | 47.88 | 47.40 | 47.94 | 3,271,282 | +0.29(+0.61%) |
Aug 07, 2014 | 47.98 | 48.19 | 47.51 | 47.65 | 3,895,961 | -0.22(-0.45%) |
Aug 06, 2014 | 47.18 | 47.88 | 47.18 | 47.87 | 3,079,069 | +0.59(+1.24%) |
Aug 05, 2014 | 47.34 | 47.63 | 47.19 | 47.29 | 3,906,529 | -0.09(-0.19%) |
Aug 04, 2014 | 46.88 | 47.41 | 46.70 | 47.37 | 7,018,218 | +0.66(+1.41%) |
Aug 01, 2014 | 47.00 | 47.19 | 46.40 | 46.71 | 4,057,712 | -0.25(-0.53%) |
Jul 31, 2014 | 46.76 | 48.12 | 45.96 | 46.96 | 7,787,046 | +1.25(+2.74%) |
Jul 30, 2014 | 45.88 | 45.94 | 45.50 | 45.71 | 3,863,434 | -0.13(-0.28%) |
Jul 29, 2014 | 45.98 | 46.43 | 45.87 | 45.84 | 4,125,202 | -0.72(-1.54%) |
Jul 28, 2014 | 46.54 | 46.57 | 46.09 | 46.55 | 2,651,732 | +0.00(+0.00%) |
Jul 25, 2014 | 46.80 | 46.88 | 46.51 | 46.55 | 1,484,779 | -0.44(-0.94%) |
Jul 24, 2014 | 46.80 | 47.06 | 46.71 | 47.00 | 1,416,506 | +0.13(+0.27%) |
Jul 23, 2014 | 46.71 | 47.00 | 46.70 | 46.87 | 1,567,681 | +0.19(+0.41%) |
Jul 22, 2014 | 46.44 | 46.74 | 46.32 | 46.67 | 2,342,144 | +0.06(+0.14%) |
Jul 21, 2014 | 46.47 | 46.71 | 46.26 | 46.61 | 1,859,226 | -0.04(-0.09%) |
Jul 18, 2014 | 46.49 | 46.68 | 46.22 | 46.65 | 2,509,183 | +0.19(+0.42%) |
Jul 17, 2014 | 46.63 | 47.08 | 46.45 | 46.46 | 2,452,317 | -0.27(-0.58%) |
Jul 16, 2014 | 47.05 | 47.14 | 46.69 | 46.73 | 2,366,841 | -0.24(-0.51%) |
Jul 15, 2014 | 46.97 | 47.13 | 46.85 | 46.97 | 2,549,956 | +0.14(+0.31%) |
Jul 14, 2014 | 47.00 | 47.15 | 46.67 | 46.83 | 2,768,613 | +0.06(+0.14%) |
Jul 11, 2014 | 46.55 | 46.80 | 46.41 | 46.76 | 1,770,736 | +0.10(+0.22%) |
Jul 10, 2014 | 46.66 | 46.84 | 46.35 | 46.66 | 3,362,532 | -0.33(-0.70%) |
Jul 09, 2014 | 46.91 | 47.16 | 46.75 | 46.99 | 3,495,602 | +0.00(+0.00%) |
Jul 08, 2014 | 46.99 | 47.18 | 46.91 | 46.99 | 3,586,880 | -0.04(-0.09%) |
Jul 07, 2014 | 47.18 | 47.25 | 46.92 | 47.03 | 3,439,484 | -0.35(-0.75%) |
Jul 03, 2014 | 47.58 | 47.38 | 47.38 | 47.38 | 1,904,444 | -0.02(-0.05%) |
Jul 02, 2014 | 47.47 | 47.80 | 47.31 | 47.41 | 1,979,108 | -0.10(-0.20%) |