Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.72 | 48.80 | 48.04 | 48.06 | 895,695 | -0.78(-1.60%) |
Sep 29, 2014 | 48.52 | 49.15 | 48.21 | 48.84 | 1,152,461 | +0.05(+0.09%) |
Sep 26, 2014 | 48.05 | 48.84 | 47.95 | 48.80 | 1,831,491 | +1.17(+2.45%) |
Sep 25, 2014 | 48.04 | 48.34 | 47.52 | 47.63 | 1,027,227 | -0.75(-1.54%) |
Sep 24, 2014 | 48.64 | 48.68 | 47.91 | 48.37 | 2,484,293 | -0.08(-0.16%) |
Sep 23, 2014 | 49.10 | 49.18 | 48.41 | 48.45 | 1,173,111 | -0.55(-1.12%) |
Sep 22, 2014 | 49.30 | 49.80 | 48.96 | 49.00 | 1,160,158 | -0.25(-0.50%) |
Sep 19, 2014 | 49.23 | 49.52 | 48.95 | 49.25 | 1,615,898 | +0.02(+0.05%) |
Sep 18, 2014 | 49.75 | 49.75 | 49.06 | 49.23 | 887,386 | -0.12(-0.24%) |
Sep 17, 2014 | 50.22 | 50.25 | 48.89 | 49.35 | 1,995,063 | -0.91(-1.81%) |
Sep 16, 2014 | 50.61 | 50.69 | 50.14 | 50.26 | 1,451,561 | -0.45(-0.89%) |
Sep 15, 2014 | 51.12 | 51.16 | 50.35 | 50.71 | 1,078,671 | -0.29(-0.58%) |
Sep 12, 2014 | 52.30 | 52.30 | 50.90 | 51.00 | 1,013,383 | -1.20(-2.29%) |
Sep 11, 2014 | 51.34 | 52.63 | 51.09 | 52.20 | 1,455,141 | +0.76(+1.48%) |
Sep 10, 2014 | 51.98 | 52.14 | 50.97 | 51.44 | 846,382 | -0.38(-0.74%) |
Sep 09, 2014 | 52.30 | 52.70 | 51.78 | 51.82 | 1,640,730 | -0.66(-1.26%) |
Sep 08, 2014 | 52.76 | 53.11 | 52.31 | 52.48 | 790,012 | -0.26(-0.50%) |
Sep 05, 2014 | 52.61 | 52.74 | 52.03 | 52.74 | 714,606 | +0.12(+0.23%) |
Sep 04, 2014 | 52.40 | 52.85 | 52.23 | 52.62 | 2,376,300 | +0.45(+0.86%) |
Sep 03, 2014 | 51.59 | 52.19 | 51.47 | 52.17 | 1,528,645 | +0.72(+1.40%) |
Sep 02, 2014 | 51.09 | 51.93 | 50.98 | 51.45 | 1,332,715 | +0.55(+1.09%) |
Aug 29, 2014 | 50.46 | 50.90 | 50.90 | 50.90 | 656,657 | +0.59(+1.18%) |
Aug 28, 2014 | 50.10 | 50.44 | 49.99 | 50.31 | 439,542 | -0.03(-0.06%) |
Aug 27, 2014 | 50.37 | 50.54 | 50.21 | 50.34 | 671,919 | +0.13(+0.25%) |
Aug 26, 2014 | 49.96 | 50.35 | 49.90 | 50.21 | 742,126 | +0.23(+0.46%) |
Aug 25, 2014 | 49.99 | 50.04 | 49.67 | 49.98 | 1,017,509 | +0.22(+0.45%) |
Aug 22, 2014 | 49.75 | 50.04 | 49.52 | 49.75 | 1,725,473 | -0.02(-0.05%) |
Aug 21, 2014 | 49.26 | 49.82 | 49.10 | 49.78 | 986,581 | +0.59(+1.20%) |
Aug 20, 2014 | 49.52 | 49.65 | 49.05 | 49.19 | 1,383,732 | -0.31(-0.64%) |
Aug 19, 2014 | 49.44 | 50.01 | 49.29 | 49.50 | 1,214,227 | -0.13(-0.26%) |
Aug 18, 2014 | 49.54 | 49.77 | 49.40 | 49.63 | 879,137 | +0.31(+0.64%) |
Aug 15, 2014 | 49.47 | 49.47 | 48.62 | 49.31 | 1,328,254 | +0.21(+0.43%) |
Aug 14, 2014 | 48.12 | 49.22 | 48.12 | 49.10 | 1,470,170 | +1.09(+2.28%) |
Aug 13, 2014 | 49.15 | 49.29 | 47.48 | 48.01 | 2,351,898 | -1.28(-2.60%) |
Aug 12, 2014 | 49.59 | 49.73 | 48.91 | 49.29 | 1,004,989 | -0.48(-0.96%) |
Aug 11, 2014 | 50.09 | 50.13 | 49.48 | 49.77 | 821,804 | -0.13(-0.26%) |
Aug 08, 2014 | 49.72 | 49.90 | 49.25 | 49.90 | 618,682 | +0.29(+0.59%) |
Aug 07, 2014 | 50.06 | 50.15 | 49.31 | 49.60 | 637,163 | -0.26(-0.53%) |
Aug 06, 2014 | 49.49 | 50.22 | 49.22 | 49.87 | 656,126 | +0.15(+0.30%) |
Aug 05, 2014 | 49.97 | 50.28 | 49.50 | 49.72 | 836,418 | -0.73(-1.45%) |
Aug 04, 2014 | 50.02 | 50.57 | 49.65 | 50.45 | 1,339,927 | +0.67(+1.35%) |
Aug 01, 2014 | 49.55 | 50.11 | 49.19 | 49.78 | 1,526,034 | +0.25(+0.50%) |
Jul 31, 2014 | 49.85 | 49.99 | 49.18 | 49.53 | 1,305,167 | -0.85(-1.69%) |
Jul 30, 2014 | 50.44 | 51.26 | 50.29 | 50.38 | 1,383,869 | +0.28(+0.55%) |
Jul 29, 2014 | 50.40 | 50.45 | 49.97 | 50.11 | 1,389,619 | -0.28(-0.55%) |
Jul 28, 2014 | 50.80 | 50.80 | 49.83 | 50.38 | 1,074,777 | -0.36(-0.71%) |
Jul 25, 2014 | 51.54 | 51.66 | 50.71 | 50.74 | 1,196,028 | -1.00(-1.92%) |
Jul 24, 2014 | 50.10 | 52.75 | 50.08 | 51.74 | 3,672,891 | +1.92(+3.86%) |
Jul 23, 2014 | 49.60 | 49.90 | 49.24 | 49.81 | 2,985,702 | +0.67(+1.37%) |
Jul 22, 2014 | 50.91 | 51.84 | 48.66 | 49.14 | 3,838,097 | -0.42(-0.85%) |
Jul 21, 2014 | 50.20 | 50.28 | 49.40 | 49.56 | 2,964,555 | -1.10(-2.17%) |
Jul 18, 2014 | 49.99 | 51.09 | 49.95 | 50.66 | 1,942,702 | +0.94(+1.90%) |
Jul 17, 2014 | 50.12 | 50.99 | 49.63 | 49.72 | 1,758,424 | -0.60(-1.19%) |
Jul 16, 2014 | 51.12 | 51.12 | 50.04 | 50.32 | 1,576,953 | -0.58(-1.15%) |
Jul 15, 2014 | 51.29 | 51.93 | 50.89 | 50.90 | 1,060,153 | -0.63(-1.22%) |
Jul 14, 2014 | 51.58 | 51.64 | 51.06 | 51.53 | 727,834 | +0.21(+0.41%) |
Jul 11, 2014 | 51.00 | 51.49 | 50.93 | 51.32 | 620,249 | +0.28(+0.56%) |
Jul 10, 2014 | 51.15 | 51.17 | 50.77 | 51.03 | 1,229,433 | -0.67(-1.29%) |
Jul 09, 2014 | 51.82 | 51.91 | 51.38 | 51.70 | 643,885 | +0.04(+0.09%) |
Jul 08, 2014 | 51.95 | 51.96 | 51.52 | 51.66 | 931,206 | -0.46(-0.89%) |
Jul 07, 2014 | 53.09 | 53.15 | 51.89 | 52.12 | 984,225 | -0.98(-1.85%) |
Jul 03, 2014 | 53.06 | 53.10 | 53.10 | 53.10 | 673,621 | -0.01(-0.01%) |
Jul 02, 2014 | 53.90 | 54.15 | 52.93 | 53.11 | 1,084,029 | -0.97(-1.80%) |