Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.18 | 47.55 | 47.07 | 47.17 | 4,750,872 | -0.07(-0.14%) |
Sep 29, 2014 | 46.95 | 47.31 | 46.74 | 47.24 | 3,825,376 | -0.28(-0.59%) |
Sep 26, 2014 | 47.12 | 47.56 | 46.88 | 47.52 | 4,354,752 | +0.47(+1.01%) |
Sep 25, 2014 | 48.09 | 48.12 | 47.04 | 47.05 | 5,360,752 | -1.36(-2.80%) |
Sep 24, 2014 | 47.91 | 48.59 | 47.66 | 48.40 | 5,159,279 | +0.54(+1.12%) |
Sep 23, 2014 | 48.17 | 48.42 | 47.86 | 47.87 | 5,161,802 | -0.57(-1.17%) |
Sep 22, 2014 | 48.90 | 48.98 | 48.24 | 48.43 | 3,501,237 | -0.57(-1.15%) |
Sep 19, 2014 | 49.12 | 49.16 | 48.68 | 49.00 | 6,319,812 | +0.20(+0.40%) |
Sep 18, 2014 | 48.90 | 48.94 | 48.67 | 48.80 | 2,650,758 | +0.16(+0.33%) |
Sep 17, 2014 | 48.81 | 49.07 | 48.49 | 48.64 | 4,302,672 | +0.09(+0.19%) |
Sep 16, 2014 | 48.46 | 48.57 | 48.06 | 48.55 | 3,401,002 | +0.08(+0.17%) |
Sep 15, 2014 | 48.48 | 48.65 | 48.38 | 48.47 | 2,830,965 | -0.14(-0.29%) |
Sep 12, 2014 | 48.64 | 48.74 | 48.36 | 48.61 | 4,019,956 | -0.13(-0.26%) |
Sep 11, 2014 | 48.82 | 49.05 | 48.66 | 48.74 | 3,627,900 | -0.26(-0.54%) |
Sep 10, 2014 | 49.14 | 49.22 | 48.90 | 49.01 | 3,483,965 | -0.08(-0.15%) |
Sep 09, 2014 | 48.98 | 49.32 | 48.84 | 49.08 | 4,251,090 | +0.10(+0.20%) |
Sep 08, 2014 | 48.94 | 49.24 | 48.89 | 48.98 | 4,269,296 | -0.08(-0.15%) |
Sep 05, 2014 | 48.73 | 49.23 | 48.43 | 49.06 | 4,905,704 | +0.33(+0.68%) |
Sep 04, 2014 | 48.49 | 49.36 | 48.41 | 48.73 | 4,518,812 | +0.26(+0.54%) |
Sep 03, 2014 | 48.81 | 48.88 | 48.39 | 48.46 | 2,887,581 | -0.02(-0.03%) |
Sep 02, 2014 | 48.49 | 48.73 | 48.30 | 48.48 | 4,095,705 | +0.22(+0.45%) |
Aug 29, 2014 | 48.54 | 48.26 | 48.26 | 48.26 | 2,751,822 | -0.18(-0.37%) |
Aug 28, 2014 | 48.24 | 48.53 | 48.17 | 48.44 | 1,581,946 | -0.11(-0.22%) |
Aug 27, 2014 | 48.53 | 48.60 | 48.30 | 48.55 | 1,999,858 | +0.05(+0.09%) |
Aug 26, 2014 | 48.95 | 48.97 | 48.46 | 48.50 | 2,464,260 | -0.31(-0.63%) |
Aug 25, 2014 | 48.93 | 49.12 | 48.73 | 48.81 | 1,968,451 | +0.11(+0.23%) |
Aug 22, 2014 | 48.80 | 48.95 | 48.60 | 48.70 | 3,228,050 | +0.03(+0.06%) |
Aug 21, 2014 | 48.62 | 48.77 | 48.38 | 48.67 | 2,353,471 | +0.06(+0.12%) |
Aug 20, 2014 | 48.20 | 48.68 | 48.16 | 48.61 | 3,322,342 | +0.41(+0.86%) |
Aug 19, 2014 | 48.11 | 48.39 | 48.09 | 48.19 | 3,042,842 | +0.08(+0.17%) |
Aug 18, 2014 | 47.61 | 48.12 | 47.61 | 48.11 | 2,715,803 | +0.64(+1.35%) |
Aug 15, 2014 | 47.67 | 47.76 | 47.17 | 47.47 | 4,047,473 | +0.02(+0.03%) |
Aug 14, 2014 | 47.44 | 47.63 | 47.30 | 47.45 | 3,617,334 | -0.08(-0.16%) |
Aug 13, 2014 | 47.11 | 47.60 | 46.95 | 47.53 | 4,161,767 | +0.61(+1.30%) |
Aug 12, 2014 | 46.90 | 47.24 | 46.77 | 46.92 | 2,804,330 | +0.07(+0.14%) |
Aug 11, 2014 | 47.25 | 47.26 | 46.79 | 46.85 | 2,757,571 | -0.16(-0.35%) |
Aug 08, 2014 | 46.45 | 46.92 | 46.35 | 47.02 | 2,982,069 | +0.76(+1.63%) |
Aug 07, 2014 | 46.60 | 46.71 | 46.15 | 46.26 | 3,952,836 | -0.04(-0.10%) |
Aug 06, 2014 | 46.45 | 46.80 | 46.07 | 46.30 | 6,939,349 | -0.74(-1.58%) |
Aug 05, 2014 | 46.49 | 47.88 | 45.56 | 47.05 | 9,311,631 | -0.86(-1.80%) |
Aug 04, 2014 | 47.48 | 48.02 | 47.25 | 47.91 | 5,210,471 | +0.44(+0.93%) |
Aug 01, 2014 | 47.37 | 47.75 | 46.95 | 47.46 | 6,546,092 | -0.19(-0.39%) |
Jul 31, 2014 | 48.53 | 48.60 | 47.64 | 47.65 | 7,237,133 | -1.17(-2.39%) |
Jul 30, 2014 | 49.52 | 49.58 | 48.51 | 48.82 | 6,226,926 | -0.67(-1.35%) |
Jul 29, 2014 | 50.14 | 50.29 | 49.49 | 49.49 | 3,611,868 | -0.73(-1.46%) |
Jul 28, 2014 | 50.34 | 50.34 | 49.84 | 50.22 | 4,067,141 | -0.26(-0.52%) |
Jul 25, 2014 | 50.29 | 50.73 | 50.09 | 50.48 | 3,960,819 | +0.28(+0.57%) |
Jul 24, 2014 | 50.12 | 50.54 | 50.09 | 50.20 | 3,200,897 | +0.02(+0.04%) |
Jul 23, 2014 | 50.49 | 50.51 | 50.06 | 50.17 | 1,790,799 | -0.30(-0.59%) |
Jul 22, 2014 | 50.53 | 50.81 | 50.43 | 50.47 | 2,536,598 | +0.04(+0.09%) |
Jul 21, 2014 | 50.39 | 50.62 | 50.15 | 50.43 | 2,460,460 | -0.02(-0.04%) |
Jul 18, 2014 | 50.25 | 50.52 | 50.17 | 50.45 | 3,386,630 | +0.31(+0.61%) |
Jul 17, 2014 | 50.57 | 50.61 | 50.12 | 50.14 | 4,453,468 | -0.76(-1.49%) |
Jul 16, 2014 | 50.88 | 51.08 | 50.72 | 50.90 | 4,642,610 | +0.37(+0.73%) |
Jul 15, 2014 | 50.29 | 50.70 | 50.24 | 50.53 | 4,011,520 | +0.18(+0.36%) |
Jul 14, 2014 | 50.69 | 50.74 | 50.34 | 50.35 | 3,018,113 | +0.12(+0.24%) |
Jul 11, 2014 | 50.73 | 50.73 | 49.97 | 50.23 | 3,959,283 | -0.07(-0.15%) |
Jul 10, 2014 | 50.24 | 50.60 | 50.16 | 50.31 | 3,432,650 | -0.37(-0.74%) |
Jul 09, 2014 | 50.83 | 51.03 | 50.53 | 50.68 | 3,952,347 | -0.10(-0.19%) |
Jul 08, 2014 | 50.44 | 50.95 | 50.32 | 50.78 | 5,624,513 | +0.13(+0.27%) |
Jul 07, 2014 | 50.43 | 50.87 | 50.02 | 50.65 | 5,483,775 | +0.21(+0.42%) |
Jul 03, 2014 | 50.14 | 50.44 | 50.44 | 50.44 | 2,600,128 | +0.55(+1.10%) |
Jul 02, 2014 | 49.85 | 49.96 | 49.51 | 49.89 | 2,979,690 | +0.07(+0.14%) |