Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.58 | 49.66 | 49.20 | 49.29 | 337,302 | -0.34(-0.68%) |
Sep 29, 2014 | 48.63 | 49.66 | 48.51 | 49.63 | 407,000 | +0.47(+0.96%) |
Sep 26, 2014 | 49.19 | 49.22 | 48.91 | 49.16 | 313,911 | +0.02(+0.04%) |
Sep 25, 2014 | 50.06 | 50.33 | 49.12 | 49.13 | 317,969 | -1.15(-2.29%) |
Sep 24, 2014 | 49.60 | 50.39 | 49.45 | 50.28 | 261,442 | +0.58(+1.18%) |
Sep 23, 2014 | 49.90 | 50.27 | 49.66 | 49.70 | 248,549 | -0.42(-0.83%) |
Sep 22, 2014 | 50.85 | 50.85 | 50.12 | 50.12 | 248,844 | -0.83(-1.63%) |
Sep 19, 2014 | 51.21 | 51.45 | 50.67 | 50.95 | 894,209 | -0.25(-0.48%) |
Sep 18, 2014 | 51.06 | 51.22 | 50.94 | 51.20 | 183,821 | +0.21(+0.42%) |
Sep 17, 2014 | 51.14 | 51.23 | 50.78 | 50.98 | 189,291 | -0.22(-0.43%) |
Sep 16, 2014 | 50.87 | 51.33 | 50.62 | 51.21 | 339,034 | +0.24(+0.47%) |
Sep 15, 2014 | 51.37 | 51.58 | 50.90 | 50.97 | 303,292 | -0.35(-0.67%) |
Sep 12, 2014 | 51.54 | 51.54 | 51.01 | 51.31 | 378,530 | -0.23(-0.45%) |
Sep 11, 2014 | 51.38 | 51.63 | 51.37 | 51.54 | 354,748 | -0.12(-0.24%) |
Sep 10, 2014 | 51.30 | 51.72 | 51.21 | 51.67 | 254,162 | +0.42(+0.81%) |
Sep 09, 2014 | 51.21 | 51.46 | 50.90 | 51.25 | 452,192 | -0.10(-0.19%) |
Sep 08, 2014 | 51.19 | 51.44 | 50.94 | 51.35 | 533,313 | -0.05(-0.10%) |
Sep 05, 2014 | 51.46 | 51.66 | 51.21 | 51.40 | 404,079 | +0.00(+0.00%) |
Sep 04, 2014 | 51.37 | 51.77 | 51.37 | 51.40 | 449,093 | -0.03(-0.05%) |
Sep 03, 2014 | 51.37 | 51.55 | 51.14 | 51.43 | 401,412 | +0.14(+0.28%) |
Sep 02, 2014 | 50.96 | 51.56 | 50.88 | 51.29 | 546,686 | +0.28(+0.55%) |
Aug 29, 2014 | 50.92 | 51.00 | 51.00 | 51.00 | 306,033 | +0.06(+0.12%) |
Aug 28, 2014 | 50.72 | 51.32 | 50.63 | 50.94 | 401,992 | -0.08(-0.16%) |
Aug 27, 2014 | 50.99 | 51.21 | 50.56 | 51.02 | 437,843 | -0.07(-0.14%) |
Aug 26, 2014 | 50.90 | 51.26 | 50.61 | 51.09 | 328,128 | +0.13(+0.26%) |
Aug 25, 2014 | 50.69 | 51.00 | 50.44 | 50.96 | 456,941 | +0.47(+0.93%) |
Aug 22, 2014 | 50.71 | 50.71 | 50.31 | 50.49 | 315,157 | -0.32(-0.63%) |
Aug 21, 2014 | 50.56 | 50.93 | 50.56 | 50.81 | 469,653 | +0.22(+0.44%) |
Aug 20, 2014 | 50.54 | 50.78 | 50.45 | 50.59 | 467,767 | -0.18(-0.35%) |
Aug 19, 2014 | 50.61 | 50.86 | 50.61 | 50.77 | 328,051 | +0.14(+0.28%) |
Aug 18, 2014 | 49.97 | 50.74 | 49.82 | 50.62 | 419,453 | +0.83(+1.67%) |
Aug 15, 2014 | 50.44 | 50.51 | 49.45 | 49.79 | 695,705 | -0.39(-0.77%) |
Aug 14, 2014 | 50.74 | 50.74 | 49.97 | 50.18 | 676,217 | -0.64(-1.27%) |
Aug 13, 2014 | 49.34 | 51.44 | 48.88 | 50.83 | 1,120,801 | -0.05(-0.10%) |
Aug 12, 2014 | 50.75 | 51.24 | 50.59 | 50.88 | 509,759 | -0.10(-0.20%) |
Aug 11, 2014 | 51.16 | 51.34 | 50.56 | 50.98 | 672,071 | +0.04(+0.08%) |
Aug 08, 2014 | 50.32 | 51.03 | 49.88 | 50.94 | 271,751 | +0.64(+1.26%) |
Aug 07, 2014 | 51.53 | 51.54 | 50.15 | 50.31 | 839,465 | -1.01(-1.96%) |
Aug 06, 2014 | 51.17 | 51.50 | 50.99 | 51.31 | 271,928 | -0.10(-0.19%) |
Aug 05, 2014 | 51.69 | 52.21 | 51.30 | 51.41 | 314,439 | -0.57(-1.10%) |
Aug 04, 2014 | 51.51 | 52.07 | 51.20 | 51.98 | 440,003 | +0.49(+0.96%) |
Aug 01, 2014 | 51.27 | 51.70 | 51.11 | 51.49 | 463,141 | +0.01(+0.02%) |
Jul 31, 2014 | 52.23 | 52.33 | 51.45 | 51.48 | 294,529 | -1.21(-2.29%) |
Jul 30, 2014 | 52.26 | 52.71 | 52.18 | 52.69 | 243,418 | +0.54(+1.03%) |
Jul 29, 2014 | 52.58 | 52.75 | 52.14 | 52.15 | 300,354 | -0.42(-0.81%) |
Jul 28, 2014 | 52.71 | 52.77 | 52.13 | 52.57 | 215,929 | -0.11(-0.22%) |
Jul 25, 2014 | 52.88 | 53.08 | 52.49 | 52.69 | 239,337 | -0.49(-0.93%) |
Jul 24, 2014 | 52.97 | 53.68 | 52.97 | 53.18 | 251,904 | +0.13(+0.25%) |
Jul 23, 2014 | 53.17 | 53.23 | 52.64 | 53.05 | 117,463 | +0.00(+0.00%) |
Jul 22, 2014 | 52.76 | 53.11 | 52.53 | 53.05 | 252,581 | +0.38(+0.72%) |
Jul 21, 2014 | 52.86 | 52.93 | 52.56 | 52.67 | 256,956 | -0.34(-0.63%) |
Jul 18, 2014 | 52.41 | 53.08 | 52.33 | 53.01 | 235,364 | +0.69(+1.32%) |
Jul 17, 2014 | 52.38 | 52.81 | 52.16 | 52.32 | 347,870 | -0.11(-0.20%) |
Jul 16, 2014 | 52.63 | 52.84 | 52.03 | 52.42 | 468,829 | +0.00(+0.00%) |
Jul 15, 2014 | 52.56 | 52.86 | 52.13 | 52.42 | 353,293 | -0.25(-0.47%) |
Jul 14, 2014 | 53.00 | 53.01 | 52.64 | 52.67 | 292,151 | +0.04(+0.08%) |
Jul 11, 2014 | 52.09 | 52.64 | 51.87 | 52.63 | 204,546 | +0.41(+0.78%) |
Jul 10, 2014 | 51.89 | 52.39 | 51.37 | 52.22 | 400,013 | -0.41(-0.79%) |
Jul 09, 2014 | 53.01 | 53.11 | 52.45 | 52.64 | 609,504 | -0.32(-0.61%) |
Jul 08, 2014 | 53.01 | 53.19 | 52.78 | 52.96 | 482,856 | -0.19(-0.36%) |
Jul 07, 2014 | 52.94 | 53.28 | 52.64 | 53.15 | 480,532 | +0.02(+0.03%) |
Jul 03, 2014 | 52.94 | 53.13 | 53.13 | 53.13 | 120,826 | +0.40(+0.75%) |
Jul 02, 2014 | 53.01 | 53.42 | 52.36 | 52.73 | 643,241 | -0.19(-0.35%) |