Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.03 | 47.09 | 46.12 | 46.22 | 2,655,699 | -0.91(-1.92%) |
Sep 29, 2014 | 47.65 | 47.80 | 47.07 | 47.12 | 2,423,149 | -0.95(-1.98%) |
Sep 26, 2014 | 48.33 | 48.48 | 47.84 | 48.08 | 2,505,322 | -0.35(-0.72%) |
Sep 25, 2014 | 48.60 | 49.02 | 48.36 | 48.43 | 2,940,383 | +0.00(+0.00%) |
Sep 24, 2014 | 49.17 | 49.35 | 48.24 | 48.43 | 3,400,313 | -0.67(-1.37%) |
Sep 23, 2014 | 49.18 | 49.59 | 49.09 | 49.10 | 1,494,319 | -0.28(-0.56%) |
Sep 22, 2014 | 49.44 | 49.86 | 49.20 | 49.38 | 1,411,577 | -0.30(-0.61%) |
Sep 19, 2014 | 50.02 | 50.05 | 49.51 | 49.68 | 3,042,525 | -0.06(-0.13%) |
Sep 18, 2014 | 49.67 | 50.17 | 49.51 | 49.75 | 2,689,239 | +0.21(+0.43%) |
Sep 17, 2014 | 50.46 | 50.61 | 49.44 | 49.53 | 3,206,334 | -0.95(-1.89%) |
Sep 16, 2014 | 51.01 | 51.02 | 50.44 | 50.48 | 2,327,153 | -0.68(-1.33%) |
Sep 15, 2014 | 51.14 | 51.49 | 50.99 | 51.17 | 1,495,079 | +0.01(+0.02%) |
Sep 12, 2014 | 51.40 | 51.53 | 51.01 | 51.16 | 1,735,733 | -0.41(-0.79%) |
Sep 11, 2014 | 50.91 | 52.09 | 50.85 | 51.57 | 3,907,712 | +0.74(+1.46%) |
Sep 10, 2014 | 51.24 | 51.29 | 50.57 | 50.82 | 1,734,151 | -0.43(-0.83%) |
Sep 09, 2014 | 51.52 | 51.52 | 51.19 | 51.25 | 1,212,205 | -0.38(-0.74%) |
Sep 08, 2014 | 51.34 | 51.64 | 51.32 | 51.63 | 1,298,037 | -0.02(-0.05%) |
Sep 05, 2014 | 50.53 | 51.74 | 50.43 | 51.65 | 2,033,983 | +1.04(+2.05%) |
Sep 04, 2014 | 50.41 | 50.79 | 50.21 | 50.62 | 1,855,264 | +0.42(+0.83%) |
Sep 03, 2014 | 50.41 | 50.41 | 50.00 | 50.20 | 1,339,916 | +0.13(+0.25%) |
Sep 02, 2014 | 50.59 | 50.67 | 49.99 | 50.07 | 1,118,398 | -0.19(-0.38%) |
Aug 29, 2014 | 50.36 | 50.26 | 50.26 | 50.26 | 722,564 | +0.08(+0.16%) |
Aug 28, 2014 | 50.12 | 50.31 | 49.78 | 50.18 | 680,456 | -0.22(-0.44%) |
Aug 27, 2014 | 50.36 | 50.50 | 50.24 | 50.41 | 1,113,504 | +0.05(+0.09%) |
Aug 26, 2014 | 50.65 | 50.65 | 50.22 | 50.36 | 1,019,844 | -0.12(-0.23%) |
Aug 25, 2014 | 50.59 | 50.71 | 50.40 | 50.48 | 672,966 | +0.14(+0.28%) |
Aug 22, 2014 | 50.43 | 50.70 | 50.26 | 50.33 | 1,105,925 | -0.29(-0.58%) |
Aug 21, 2014 | 51.01 | 51.13 | 50.56 | 50.63 | 954,358 | -0.28(-0.56%) |
Aug 20, 2014 | 49.76 | 51.07 | 49.70 | 50.91 | 2,861,516 | +1.14(+2.29%) |
Aug 19, 2014 | 49.65 | 49.92 | 49.57 | 49.77 | 872,291 | +0.17(+0.33%) |
Aug 18, 2014 | 49.27 | 49.69 | 49.18 | 49.61 | 1,147,088 | +0.66(+1.36%) |
Aug 15, 2014 | 49.41 | 49.41 | 48.63 | 48.94 | 1,300,676 | -0.40(-0.82%) |
Aug 14, 2014 | 49.23 | 49.44 | 49.15 | 49.35 | 981,700 | +0.09(+0.18%) |
Aug 13, 2014 | 48.97 | 49.28 | 48.81 | 49.26 | 1,463,667 | +0.46(+0.94%) |
Aug 12, 2014 | 48.79 | 49.12 | 48.77 | 48.80 | 867,161 | -0.13(-0.26%) |
Aug 11, 2014 | 48.89 | 49.05 | 48.66 | 48.93 | 1,119,372 | +0.11(+0.23%) |
Aug 08, 2014 | 48.06 | 48.67 | 48.02 | 48.82 | 2,184,218 | +0.87(+1.81%) |
Aug 07, 2014 | 49.01 | 49.20 | 47.85 | 47.95 | 1,712,113 | -0.85(-1.73%) |
Aug 06, 2014 | 48.21 | 48.91 | 48.13 | 48.79 | 2,276,034 | +0.43(+0.88%) |
Aug 05, 2014 | 49.03 | 49.30 | 48.25 | 48.37 | 2,008,019 | -0.91(-1.85%) |
Aug 04, 2014 | 49.23 | 49.72 | 49.08 | 49.27 | 3,311,707 | +0.26(+0.53%) |
Aug 01, 2014 | 48.87 | 49.34 | 48.56 | 49.01 | 2,762,141 | +0.13(+0.26%) |
Jul 31, 2014 | 49.24 | 49.84 | 48.84 | 48.89 | 2,852,278 | -1.23(-2.45%) |
Jul 30, 2014 | 49.97 | 50.31 | 49.73 | 50.11 | 1,343,288 | +0.25(+0.49%) |
Jul 29, 2014 | 49.90 | 50.52 | 49.76 | 49.87 | 1,551,590 | +0.09(+0.19%) |
Jul 28, 2014 | 50.61 | 50.63 | 49.67 | 49.77 | 2,164,472 | -0.80(-1.58%) |
Jul 25, 2014 | 50.90 | 51.17 | 50.44 | 50.57 | 2,208,198 | -0.55(-1.07%) |
Jul 24, 2014 | 51.24 | 51.35 | 50.86 | 51.12 | 2,805,117 | +0.03(+0.06%) |
Jul 23, 2014 | 50.16 | 51.16 | 49.83 | 51.09 | 4,030,505 | +0.90(+1.80%) |
Jul 22, 2014 | 50.64 | 51.01 | 49.44 | 50.18 | 11,645,807 | -2.86(-5.40%) |
Jul 21, 2014 | 53.10 | 53.49 | 52.83 | 53.05 | 2,701,000 | -0.17(-0.33%) |
Jul 18, 2014 | 52.29 | 53.25 | 52.18 | 53.22 | 3,899,236 | +1.15(+2.20%) |
Jul 17, 2014 | 52.52 | 52.79 | 52.02 | 52.07 | 2,116,289 | -0.63(-1.20%) |
Jul 16, 2014 | 52.47 | 52.93 | 52.26 | 52.71 | 1,764,670 | +0.49(+0.94%) |
Jul 15, 2014 | 53.20 | 53.27 | 52.06 | 52.22 | 5,183,882 | -1.02(-1.92%) |
Jul 14, 2014 | 54.06 | 54.15 | 53.24 | 53.24 | 2,488,143 | -0.81(-1.51%) |
Jul 11, 2014 | 53.54 | 54.10 | 53.43 | 54.05 | 1,024,303 | +0.47(+0.87%) |
Jul 10, 2014 | 53.96 | 54.00 | 53.20 | 53.58 | 1,800,638 | -1.02(-1.87%) |
Jul 09, 2014 | 54.98 | 54.98 | 53.97 | 54.60 | 1,763,795 | +0.58(+1.07%) |
Jul 08, 2014 | 54.27 | 54.38 | 53.91 | 54.03 | 1,841,379 | -0.28(-0.51%) |
Jul 07, 2014 | 54.14 | 54.56 | 54.07 | 54.30 | 1,544,638 | +0.17(+0.31%) |
Jul 03, 2014 | 53.81 | 54.14 | 54.14 | 54.14 | 1,718,905 | +0.52(+0.97%) |
Jul 02, 2014 | 54.37 | 54.46 | 53.59 | 53.62 | 4,483,892 | -2.00(-3.60%) |