Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.67 | 48.87 | 48.50 | 48.64 | 1,431,915 | -0.12(-0.25%) |
Sep 29, 2014 | 48.53 | 48.83 | 48.46 | 48.76 | 913,290 | -0.28(-0.57%) |
Sep 26, 2014 | 48.78 | 49.16 | 48.75 | 49.04 | 666,795 | +0.34(+0.70%) |
Sep 25, 2014 | 49.31 | 49.31 | 48.70 | 48.70 | 989,547 | -0.80(-1.62%) |
Sep 24, 2014 | 49.28 | 49.55 | 49.08 | 49.50 | 785,146 | +0.31(+0.62%) |
Sep 23, 2014 | 49.31 | 49.44 | 49.18 | 49.20 | 1,509,291 | -0.31(-0.63%) |
Sep 22, 2014 | 49.78 | 49.82 | 49.42 | 49.51 | 601,928 | -0.40(-0.81%) |
Sep 19, 2014 | 50.14 | 50.14 | 49.85 | 49.92 | 532,000 | -0.15(-0.30%) |
Sep 18, 2014 | 49.92 | 50.09 | 49.92 | 50.06 | 555,822 | +0.31(+0.63%) |
Sep 17, 2014 | 49.90 | 50.02 | 49.64 | 49.75 | 901,610 | -0.15(-0.30%) |
Sep 16, 2014 | 49.47 | 49.99 | 49.42 | 49.90 | 1,274,862 | +0.31(+0.63%) |
Sep 15, 2014 | 49.64 | 49.65 | 49.49 | 49.59 | 516,869 | -0.04(-0.08%) |
Sep 12, 2014 | 49.79 | 49.80 | 49.52 | 49.63 | 1,029,677 | -0.25(-0.50%) |
Sep 11, 2014 | 49.81 | 49.90 | 49.72 | 49.87 | 2,989,910 | -0.16(-0.31%) |
Sep 10, 2014 | 49.91 | 50.06 | 49.73 | 50.03 | 997,640 | +0.16(+0.31%) |
Sep 09, 2014 | 50.06 | 50.06 | 49.76 | 49.87 | 639,965 | -0.26(-0.53%) |
Sep 08, 2014 | 50.34 | 50.34 | 50.02 | 50.14 | 672,762 | -0.35(-0.70%) |
Sep 05, 2014 | 50.28 | 50.49 | 50.11 | 50.49 | 726,950 | +0.21(+0.43%) |
Sep 04, 2014 | 50.51 | 50.60 | 50.17 | 50.28 | 2,473,977 | -0.17(-0.33%) |
Sep 03, 2014 | 50.62 | 50.63 | 50.39 | 50.44 | 1,704,010 | +0.17(+0.34%) |
Sep 02, 2014 | 50.36 | 50.36 | 50.11 | 50.27 | 1,084,469 | -0.03(-0.07%) |
Aug 29, 2014 | 50.24 | 50.30 | 50.30 | 50.30 | 3,106,424 | +0.09(+0.18%) |
Aug 28, 2014 | 50.07 | 50.22 | 50.04 | 50.21 | 1,331,192 | -0.15(-0.30%) |
Aug 27, 2014 | 50.31 | 50.38 | 50.26 | 50.36 | 892,809 | +0.08(+0.16%) |
Aug 26, 2014 | 50.23 | 50.39 | 50.23 | 50.28 | 838,952 | +0.06(+0.12%) |
Aug 25, 2014 | 50.09 | 50.29 | 50.09 | 50.22 | 686,620 | +0.31(+0.61%) |
Aug 22, 2014 | 49.99 | 50.06 | 49.79 | 49.92 | 901,141 | -0.17(-0.35%) |
Aug 21, 2014 | 50.02 | 50.14 | 49.99 | 50.09 | 1,228,610 | +0.13(+0.26%) |
Aug 20, 2014 | 49.80 | 50.00 | 49.78 | 49.96 | 2,018,111 | +0.02(+0.03%) |
Aug 19, 2014 | 49.83 | 49.97 | 49.79 | 49.94 | 6,146,305 | +0.20(+0.40%) |
Aug 18, 2014 | 49.66 | 49.74 | 49.57 | 49.74 | 478,179 | +0.36(+0.72%) |
Aug 15, 2014 | 49.50 | 49.63 | 49.01 | 49.39 | 1,000,394 | +0.01(+0.02%) |
Aug 14, 2014 | 49.23 | 49.38 | 49.23 | 49.38 | 319,922 | +0.23(+0.47%) |
Aug 13, 2014 | 49.05 | 49.22 | 49.02 | 49.15 | 333,269 | +0.28(+0.57%) |
Aug 12, 2014 | 48.86 | 48.94 | 48.74 | 48.87 | 1,786,866 | -0.02(-0.03%) |
Aug 11, 2014 | 48.92 | 49.06 | 48.73 | 48.88 | 1,488,277 | +0.17(+0.36%) |
Aug 08, 2014 | 48.24 | 48.64 | 48.09 | 48.71 | 2,329,346 | +0.47(+0.98%) |
Aug 07, 2014 | 48.64 | 48.72 | 48.11 | 48.24 | 2,147,241 | -0.32(-0.66%) |
Aug 06, 2014 | 48.44 | 48.70 | 48.32 | 48.56 | 732,747 | -0.04(-0.08%) |
Aug 05, 2014 | 48.98 | 49.00 | 48.45 | 48.60 | 704,960 | -0.58(-1.18%) |
Aug 04, 2014 | 48.94 | 49.28 | 48.76 | 49.18 | 1,089,034 | +0.35(+0.71%) |
Aug 01, 2014 | 48.83 | 49.14 | 48.66 | 48.83 | 859,421 | -0.21(-0.42%) |
Jul 31, 2014 | 49.59 | 49.59 | 49.02 | 49.04 | 1,356,697 | -0.92(-1.85%) |
Jul 30, 2014 | 50.15 | 50.15 | 49.76 | 49.97 | 834,568 | +0.02(+0.05%) |
Jul 29, 2014 | 50.22 | 50.27 | 49.94 | 49.94 | 537,319 | -0.22(-0.44%) |
Jul 28, 2014 | 50.17 | 50.20 | 49.90 | 50.16 | 673,955 | +0.07(+0.15%) |
Jul 25, 2014 | 50.24 | 50.24 | 49.99 | 50.09 | 1,034,948 | -0.21(-0.43%) |
Jul 24, 2014 | 50.30 | 50.39 | 50.27 | 50.30 | 1,906,750 | +0.02(+0.05%) |
Jul 23, 2014 | 50.22 | 50.32 | 50.20 | 50.28 | 525,500 | +0.12(+0.23%) |
Jul 22, 2014 | 50.17 | 50.25 | 50.11 | 50.16 | 2,677,144 | +0.24(+0.48%) |
Jul 21, 2014 | 49.88 | 49.97 | 49.71 | 49.92 | 694,998 | -0.12(-0.25%) |
Jul 18, 2014 | 49.84 | 50.11 | 49.73 | 50.05 | 716,256 | +0.50(+1.00%) |
Jul 17, 2014 | 49.98 | 50.13 | 49.50 | 49.55 | 473,566 | -0.64(-1.27%) |
Jul 16, 2014 | 50.23 | 50.24 | 50.08 | 50.19 | 682,695 | +0.26(+0.53%) |
Jul 15, 2014 | 50.08 | 50.14 | 49.73 | 49.92 | 744,028 | -0.11(-0.21%) |
Jul 14, 2014 | 50.16 | 50.17 | 50.02 | 50.03 | 625,380 | +0.30(+0.60%) |
Jul 11, 2014 | 49.73 | 49.78 | 49.56 | 49.73 | 588,625 | +0.02(+0.05%) |
Jul 10, 2014 | 49.55 | 49.79 | 49.29 | 49.71 | 781,510 | -0.34(-0.68%) |
Jul 09, 2014 | 49.93 | 50.07 | 49.85 | 50.05 | 1,139,269 | +0.21(+0.41%) |
Jul 08, 2014 | 50.07 | 50.12 | 49.73 | 49.84 | 1,409,446 | -0.41(-0.82%) |
Jul 07, 2014 | 50.32 | 50.32 | 50.17 | 50.25 | 1,770,483 | -0.23(-0.46%) |
Jul 03, 2014 | 50.20 | 50.49 | 50.49 | 50.49 | 1,288,056 | +0.25(+0.49%) |
Jul 02, 2014 | 50.24 | 50.24 | 50.11 | 50.24 | 2,281,469 | +0.10(+0.20%) |