Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.91 | 48.91 | 47.46 | 47.78 | 1,238,206 | -1.04(-2.12%) |
Sep 29, 2014 | 49.11 | 49.15 | 48.71 | 48.82 | 877,422 | -0.68(-1.37%) |
Sep 26, 2014 | 49.50 | 49.72 | 49.27 | 49.50 | 873,664 | +0.00(+0.00%) |
Sep 25, 2014 | 50.01 | 50.10 | 48.96 | 49.50 | 1,227,440 | -0.55(-1.09%) |
Sep 24, 2014 | 50.03 | 50.36 | 49.38 | 50.05 | 898,162 | +0.26(+0.52%) |
Sep 23, 2014 | 50.06 | 50.25 | 49.78 | 49.78 | 962,943 | -0.25(-0.49%) |
Sep 22, 2014 | 50.09 | 50.50 | 49.57 | 50.03 | 1,118,774 | -0.22(-0.44%) |
Sep 19, 2014 | 50.36 | 50.96 | 50.16 | 50.25 | 972,962 | -0.01(-0.02%) |
Sep 18, 2014 | 50.16 | 50.68 | 50.13 | 50.26 | 717,935 | +0.20(+0.41%) |
Sep 17, 2014 | 50.02 | 50.60 | 49.82 | 50.05 | 657,736 | +0.10(+0.20%) |
Sep 16, 2014 | 49.21 | 50.22 | 49.00 | 49.96 | 721,880 | +0.72(+1.46%) |
Sep 15, 2014 | 49.48 | 49.48 | 48.63 | 49.24 | 940,463 | -0.04(-0.08%) |
Sep 12, 2014 | 50.02 | 50.11 | 49.08 | 49.28 | 822,267 | -0.73(-1.47%) |
Sep 11, 2014 | 49.81 | 50.16 | 49.60 | 50.01 | 881,833 | -0.05(-0.10%) |
Sep 10, 2014 | 50.17 | 50.55 | 49.86 | 50.06 | 691,752 | -0.14(-0.28%) |
Sep 09, 2014 | 50.83 | 50.96 | 50.10 | 50.20 | 605,472 | -0.65(-1.28%) |
Sep 08, 2014 | 51.16 | 51.30 | 50.67 | 50.85 | 863,152 | -0.33(-0.65%) |
Sep 05, 2014 | 51.06 | 51.42 | 50.92 | 51.19 | 952,079 | +0.02(+0.05%) |
Sep 04, 2014 | 51.04 | 51.44 | 51.10 | 51.16 | 773,999 | +0.07(+0.13%) |
Sep 03, 2014 | 51.33 | 51.43 | 51.09 | 51.10 | 1,058,512 | +0.11(+0.22%) |
Sep 02, 2014 | 50.99 | 51.23 | 50.69 | 50.99 | 665,071 | -0.08(-0.16%) |
Aug 29, 2014 | 50.76 | 51.07 | 51.07 | 51.07 | 594,820 | +0.49(+0.97%) |
Aug 28, 2014 | 50.27 | 50.68 | 49.88 | 50.58 | 635,967 | +0.16(+0.32%) |
Aug 27, 2014 | 50.48 | 50.67 | 50.30 | 50.41 | 672,653 | -0.07(-0.13%) |
Aug 26, 2014 | 50.62 | 50.62 | 50.24 | 50.48 | 706,329 | -0.01(-0.02%) |
Aug 25, 2014 | 50.35 | 50.61 | 49.97 | 50.49 | 617,368 | +0.52(+1.05%) |
Aug 22, 2014 | 49.93 | 50.27 | 49.70 | 49.96 | 758,882 | -0.13(-0.26%) |
Aug 21, 2014 | 50.03 | 50.22 | 49.59 | 50.10 | 817,285 | +0.01(+0.02%) |
Aug 20, 2014 | 49.48 | 50.19 | 49.39 | 50.09 | 956,717 | +0.60(+1.22%) |
Aug 19, 2014 | 49.25 | 49.73 | 49.25 | 49.48 | 828,932 | +0.30(+0.61%) |
Aug 18, 2014 | 48.79 | 49.28 | 48.79 | 49.18 | 701,657 | +0.70(+1.45%) |
Aug 15, 2014 | 48.79 | 48.94 | 48.24 | 48.48 | 1,174,069 | -0.01(-0.02%) |
Aug 14, 2014 | 48.48 | 48.67 | 48.38 | 48.49 | 826,047 | +0.02(+0.05%) |
Aug 13, 2014 | 48.40 | 48.56 | 48.16 | 48.46 | 852,490 | +0.20(+0.42%) |
Aug 12, 2014 | 48.22 | 48.44 | 47.91 | 48.26 | 949,391 | -0.04(-0.08%) |
Aug 11, 2014 | 48.08 | 48.41 | 47.89 | 48.30 | 1,287,461 | +0.56(+1.16%) |
Aug 08, 2014 | 47.31 | 47.77 | 47.10 | 47.74 | 791,685 | +0.42(+0.88%) |
Aug 07, 2014 | 47.99 | 48.24 | 47.09 | 47.33 | 1,155,260 | -0.64(-1.33%) |
Aug 06, 2014 | 47.38 | 48.21 | 47.38 | 47.96 | 920,939 | +0.29(+0.62%) |
Aug 05, 2014 | 47.96 | 48.27 | 47.56 | 47.67 | 1,177,377 | -0.69(-1.43%) |
Aug 04, 2014 | 47.85 | 48.45 | 47.78 | 48.36 | 1,182,933 | +0.73(+1.54%) |
Aug 01, 2014 | 47.29 | 47.94 | 47.01 | 47.63 | 1,568,983 | +0.30(+0.64%) |
Jul 31, 2014 | 48.09 | 48.09 | 47.17 | 47.33 | 1,680,684 | -0.95(-1.97%) |
Jul 30, 2014 | 49.12 | 49.30 | 48.19 | 48.28 | 1,683,588 | -0.63(-1.30%) |
Jul 29, 2014 | 51.09 | 51.12 | 48.46 | 48.91 | 3,754,909 | -2.01(-3.94%) |
Jul 28, 2014 | 50.61 | 51.12 | 50.47 | 50.92 | 1,229,544 | +0.37(+0.72%) |
Jul 25, 2014 | 50.76 | 51.23 | 50.39 | 50.55 | 1,205,376 | -0.21(-0.42%) |
Jul 24, 2014 | 50.86 | 50.90 | 50.49 | 50.77 | 1,102,625 | +0.15(+0.29%) |
Jul 23, 2014 | 50.91 | 51.17 | 50.59 | 50.62 | 1,449,587 | -0.27(-0.53%) |
Jul 22, 2014 | 50.65 | 50.99 | 50.52 | 50.89 | 1,991,601 | +0.41(+0.81%) |
Jul 21, 2014 | 51.01 | 51.48 | 50.16 | 50.48 | 3,362,711 | -0.44(-0.86%) |
Jul 18, 2014 | 53.25 | 53.35 | 50.56 | 50.92 | 5,029,353 | -0.54(-1.06%) |
Jul 17, 2014 | 52.04 | 52.29 | 51.39 | 51.47 | 2,653,543 | -0.65(-1.25%) |
Jul 16, 2014 | 52.71 | 52.89 | 52.10 | 52.12 | 1,423,413 | -0.29(-0.56%) |
Jul 15, 2014 | 52.82 | 53.04 | 52.20 | 52.41 | 1,660,028 | +0.07(+0.14%) |
Jul 14, 2014 | 52.56 | 52.56 | 51.89 | 52.34 | 1,553,302 | +0.08(+0.16%) |
Jul 11, 2014 | 52.13 | 52.47 | 51.95 | 52.25 | 1,301,112 | +0.12(+0.23%) |
Jul 10, 2014 | 52.06 | 52.29 | 51.83 | 52.13 | 1,319,194 | -0.76(-1.44%) |
Jul 09, 2014 | 53.56 | 53.62 | 52.49 | 52.90 | 1,610,375 | -0.55(-1.03%) |
Jul 08, 2014 | 53.65 | 53.71 | 53.25 | 53.45 | 834,252 | -0.05(-0.09%) |
Jul 07, 2014 | 53.56 | 53.95 | 53.20 | 53.50 | 1,050,043 | -0.20(-0.38%) |
Jul 03, 2014 | 53.42 | 53.70 | 53.70 | 53.70 | 798,974 | +0.36(+0.67%) |
Jul 02, 2014 | 52.87 | 53.93 | 52.77 | 53.34 | 1,370,973 | +0.47(+0.89%) |