Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.23 | 49.33 | 48.72 | 49.07 | 1,774,776 | -0.21(-0.42%) |
Sep 29, 2014 | 49.14 | 49.49 | 49.00 | 49.28 | 1,404,130 | -0.20(-0.41%) |
Sep 26, 2014 | 49.23 | 49.68 | 49.13 | 49.48 | 1,348,512 | +0.38(+0.77%) |
Sep 25, 2014 | 49.54 | 49.84 | 49.04 | 49.10 | 1,245,411 | -0.55(-1.10%) |
Sep 24, 2014 | 48.64 | 49.67 | 48.63 | 49.65 | 1,405,171 | +1.08(+2.23%) |
Sep 23, 2014 | 48.85 | 49.14 | 48.54 | 48.56 | 1,835,048 | -0.48(-0.98%) |
Sep 22, 2014 | 49.74 | 49.85 | 49.01 | 49.05 | 1,567,203 | -0.75(-1.51%) |
Sep 19, 2014 | 49.98 | 50.00 | 49.54 | 49.80 | 1,833,413 | +0.08(+0.16%) |
Sep 18, 2014 | 49.84 | 49.99 | 49.64 | 49.72 | 972,270 | -0.07(-0.14%) |
Sep 17, 2014 | 49.99 | 50.04 | 49.62 | 49.79 | 1,584,431 | -0.09(-0.17%) |
Sep 16, 2014 | 49.30 | 50.24 | 49.30 | 49.88 | 1,376,753 | +0.42(+0.84%) |
Sep 15, 2014 | 49.47 | 49.68 | 49.25 | 49.46 | 982,564 | -0.12(-0.25%) |
Sep 12, 2014 | 49.56 | 49.76 | 49.31 | 49.58 | 1,444,648 | +0.08(+0.16%) |
Sep 11, 2014 | 49.23 | 49.56 | 49.19 | 49.51 | 1,339,335 | +0.14(+0.29%) |
Sep 10, 2014 | 49.71 | 49.82 | 49.20 | 49.36 | 1,774,785 | -0.42(-0.84%) |
Sep 09, 2014 | 50.07 | 50.12 | 49.72 | 49.78 | 1,850,484 | -0.45(-0.90%) |
Sep 08, 2014 | 50.54 | 50.72 | 49.98 | 50.23 | 1,823,768 | -0.47(-0.92%) |
Sep 05, 2014 | 50.32 | 50.70 | 49.83 | 50.70 | 2,174,996 | +0.14(+0.28%) |
Sep 04, 2014 | 50.96 | 51.29 | 50.54 | 50.55 | 2,554,343 | +0.57(+1.13%) |
Sep 03, 2014 | 49.66 | 50.24 | 49.45 | 49.99 | 1,645,332 | +0.35(+0.71%) |
Sep 02, 2014 | 49.74 | 50.14 | 49.29 | 49.63 | 1,937,565 | -0.07(-0.14%) |
Aug 29, 2014 | 50.04 | 49.71 | 49.71 | 49.71 | 1,281,728 | -0.28(-0.56%) |
Aug 28, 2014 | 49.67 | 50.28 | 49.43 | 49.99 | 1,195,726 | -0.03(-0.06%) |
Aug 27, 2014 | 50.24 | 50.31 | 49.87 | 50.02 | 1,381,341 | -0.14(-0.28%) |
Aug 26, 2014 | 49.83 | 50.41 | 49.65 | 50.16 | 1,810,421 | +0.32(+0.64%) |
Aug 25, 2014 | 49.84 | 49.93 | 49.61 | 49.84 | 1,265,869 | +0.22(+0.45%) |
Aug 22, 2014 | 49.41 | 49.76 | 49.19 | 49.61 | 1,932,357 | +0.37(+0.75%) |
Aug 21, 2014 | 48.86 | 49.41 | 48.76 | 49.24 | 1,818,170 | +0.39(+0.79%) |
Aug 20, 2014 | 48.20 | 49.01 | 47.99 | 48.86 | 1,959,319 | +0.66(+1.36%) |
Aug 19, 2014 | 47.29 | 48.30 | 47.29 | 48.20 | 2,158,940 | +0.96(+2.04%) |
Aug 18, 2014 | 46.85 | 47.25 | 46.77 | 47.24 | 2,562,334 | +0.72(+1.55%) |
Aug 15, 2014 | 46.83 | 47.50 | 46.38 | 46.51 | 8,497,570 | -2.56(-5.21%) |
Aug 14, 2014 | 48.79 | 49.09 | 48.41 | 49.07 | 3,941,310 | +0.41(+0.84%) |
Aug 13, 2014 | 48.61 | 48.71 | 47.79 | 48.66 | 3,768,552 | -0.42(-0.86%) |
Aug 12, 2014 | 49.56 | 49.70 | 49.00 | 49.09 | 2,072,826 | -0.32(-0.65%) |
Aug 11, 2014 | 50.01 | 50.10 | 49.16 | 49.41 | 2,342,848 | -0.56(-1.12%) |
Aug 08, 2014 | 49.31 | 49.99 | 49.01 | 49.97 | 1,905,541 | +0.96(+1.95%) |
Aug 07, 2014 | 49.68 | 49.86 | 48.89 | 49.01 | 1,475,548 | -0.53(-1.07%) |
Aug 06, 2014 | 48.84 | 49.78 | 48.84 | 49.54 | 1,436,827 | +0.50(+1.02%) |
Aug 05, 2014 | 49.39 | 49.55 | 48.86 | 49.04 | 1,519,658 | -0.65(-1.31%) |
Aug 04, 2014 | 49.26 | 49.85 | 49.10 | 49.69 | 1,165,042 | +0.43(+0.87%) |
Aug 01, 2014 | 48.89 | 49.58 | 48.89 | 49.26 | 1,541,496 | -0.20(-0.40%) |
Jul 31, 2014 | 49.78 | 50.14 | 49.43 | 49.46 | 1,464,602 | -0.69(-1.37%) |
Jul 30, 2014 | 49.37 | 50.19 | 49.24 | 50.14 | 1,329,607 | +0.92(+1.87%) |
Jul 29, 2014 | 49.29 | 49.57 | 49.19 | 49.22 | 1,213,431 | -0.06(-0.13%) |
Jul 28, 2014 | 48.71 | 49.43 | 48.58 | 49.29 | 1,521,250 | +0.65(+1.34%) |
Jul 25, 2014 | 48.93 | 49.20 | 48.60 | 48.64 | 1,000,444 | -0.49(-0.99%) |
Jul 24, 2014 | 48.57 | 49.45 | 48.57 | 49.12 | 1,102,824 | +0.71(+1.48%) |
Jul 23, 2014 | 48.49 | 48.67 | 48.35 | 48.41 | 1,322,467 | +0.01(+0.03%) |
Jul 22, 2014 | 48.39 | 48.58 | 48.34 | 48.39 | 1,077,804 | +0.08(+0.16%) |
Jul 21, 2014 | 48.42 | 48.67 | 48.15 | 48.31 | 1,091,387 | -0.25(-0.51%) |
Jul 18, 2014 | 48.33 | 48.59 | 48.11 | 48.56 | 1,398,661 | +0.41(+0.86%) |
Jul 17, 2014 | 48.43 | 48.59 | 48.08 | 48.15 | 1,096,918 | -0.54(-1.11%) |
Jul 16, 2014 | 48.76 | 48.81 | 48.31 | 48.69 | 1,316,436 | +0.08(+0.16%) |
Jul 15, 2014 | 48.94 | 49.11 | 48.58 | 48.61 | 1,658,663 | -0.51(-1.03%) |
Jul 14, 2014 | 49.38 | 49.49 | 49.09 | 49.12 | 1,910,890 | +0.01(+0.01%) |
Jul 11, 2014 | 49.29 | 49.56 | 48.84 | 49.11 | 1,434,782 | -0.31(-0.62%) |
Jul 10, 2014 | 49.48 | 49.77 | 49.36 | 49.42 | 1,127,582 | -0.69(-1.37%) |
Jul 09, 2014 | 49.89 | 50.41 | 49.71 | 50.11 | 1,923,944 | +0.24(+0.49%) |
Jul 08, 2014 | 49.56 | 49.92 | 49.24 | 49.86 | 1,812,698 | +0.28(+0.56%) |
Jul 07, 2014 | 49.24 | 49.72 | 49.18 | 49.59 | 1,136,112 | +0.09(+0.17%) |
Jul 03, 2014 | 49.07 | 49.50 | 49.50 | 49.50 | 898,519 | +0.50(+1.02%) |
Jul 02, 2014 | 48.86 | 49.29 | 48.79 | 49.00 | 1,514,392 | -0.07(-0.15%) |