Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.22 | 49.33 | 48.72 | 49.07 | 1,774,950 | -0.21(-0.42%) |
Sep 29, 2014 | 49.13 | 49.49 | 48.99 | 49.28 | 1,404,268 | -0.20(-0.41%) |
Sep 26, 2014 | 49.22 | 49.68 | 49.13 | 49.48 | 1,348,644 | +0.38(+0.77%) |
Sep 25, 2014 | 49.54 | 49.84 | 49.03 | 49.10 | 1,245,533 | -0.55(-1.10%) |
Sep 24, 2014 | 48.64 | 49.67 | 48.62 | 49.64 | 1,405,309 | +1.08(+2.23%) |
Sep 23, 2014 | 48.85 | 49.13 | 48.53 | 48.56 | 1,835,228 | -0.48(-0.98%) |
Sep 22, 2014 | 49.74 | 49.84 | 49.01 | 49.04 | 1,567,356 | -0.75(-1.51%) |
Sep 19, 2014 | 49.97 | 50.00 | 49.54 | 49.79 | 1,833,593 | +0.08(+0.16%) |
Sep 18, 2014 | 49.84 | 49.99 | 49.64 | 49.72 | 972,365 | -0.07(-0.14%) |
Sep 17, 2014 | 49.98 | 50.04 | 49.62 | 49.79 | 1,584,586 | -0.09(-0.17%) |
Sep 16, 2014 | 49.29 | 50.23 | 49.29 | 49.87 | 1,376,888 | +0.42(+0.84%) |
Sep 15, 2014 | 49.46 | 49.68 | 49.25 | 49.46 | 982,661 | -0.12(-0.25%) |
Sep 12, 2014 | 49.55 | 49.75 | 49.31 | 49.58 | 1,444,790 | +0.08(+0.16%) |
Sep 11, 2014 | 49.23 | 49.55 | 49.18 | 49.50 | 1,339,466 | +0.14(+0.29%) |
Sep 10, 2014 | 49.71 | 49.82 | 49.20 | 49.36 | 1,774,960 | -0.42(-0.84%) |
Sep 09, 2014 | 50.06 | 50.11 | 49.72 | 49.77 | 1,850,666 | -0.45(-0.90%) |
Sep 08, 2014 | 50.53 | 50.71 | 49.97 | 50.23 | 1,823,947 | -0.47(-0.92%) |
Sep 05, 2014 | 50.31 | 50.70 | 49.82 | 50.69 | 2,175,209 | +0.14(+0.28%) |
Sep 04, 2014 | 50.96 | 51.28 | 50.53 | 50.55 | 2,554,593 | +0.57(+1.13%) |
Sep 03, 2014 | 49.65 | 50.24 | 49.44 | 49.98 | 1,645,494 | +0.35(+0.71%) |
Sep 02, 2014 | 49.74 | 50.13 | 49.29 | 49.63 | 1,937,755 | -0.07(-0.14%) |
Aug 29, 2014 | 50.03 | 49.70 | 49.70 | 49.70 | 1,281,854 | -0.28(-0.56%) |
Aug 28, 2014 | 49.67 | 50.28 | 49.43 | 49.98 | 1,195,843 | -0.03(-0.06%) |
Aug 27, 2014 | 50.23 | 50.31 | 49.87 | 50.01 | 1,381,477 | -0.14(-0.28%) |
Aug 26, 2014 | 49.82 | 50.40 | 49.65 | 50.15 | 1,810,599 | +0.32(+0.64%) |
Aug 25, 2014 | 49.83 | 49.92 | 49.61 | 49.83 | 1,265,994 | +0.22(+0.45%) |
Aug 22, 2014 | 49.41 | 49.76 | 49.19 | 49.61 | 1,932,547 | +0.37(+0.75%) |
Aug 21, 2014 | 48.86 | 49.40 | 48.76 | 49.24 | 1,818,348 | +0.39(+0.79%) |
Aug 20, 2014 | 48.20 | 49.00 | 47.99 | 48.85 | 1,959,512 | +0.66(+1.36%) |
Aug 19, 2014 | 47.28 | 48.30 | 47.28 | 48.20 | 2,159,152 | +0.96(+2.04%) |
Aug 18, 2014 | 46.85 | 47.25 | 46.77 | 47.23 | 2,562,586 | +0.72(+1.55%) |
Aug 15, 2014 | 46.82 | 47.50 | 46.37 | 46.51 | 8,498,406 | -2.56(-5.21%) |
Aug 14, 2014 | 48.79 | 49.08 | 48.40 | 49.07 | 3,941,698 | +0.41(+0.84%) |
Aug 13, 2014 | 48.60 | 48.70 | 47.78 | 48.66 | 3,768,923 | -0.42(-0.86%) |
Aug 12, 2014 | 49.55 | 49.70 | 49.00 | 49.08 | 2,073,030 | -0.32(-0.65%) |
Aug 11, 2014 | 50.00 | 50.09 | 49.16 | 49.40 | 2,343,079 | -0.56(-1.12%) |
Aug 08, 2014 | 49.30 | 49.99 | 49.00 | 49.96 | 1,905,729 | +0.96(+1.95%) |
Aug 07, 2014 | 49.67 | 49.85 | 48.88 | 49.00 | 1,475,693 | -0.53(-1.07%) |
Aug 06, 2014 | 48.83 | 49.77 | 48.83 | 49.53 | 1,436,969 | +0.50(+1.02%) |
Aug 05, 2014 | 49.38 | 49.54 | 48.85 | 49.03 | 1,519,807 | -0.65(-1.31%) |
Aug 04, 2014 | 49.25 | 49.84 | 49.10 | 49.68 | 1,165,156 | +0.43(+0.87%) |
Aug 01, 2014 | 48.89 | 49.57 | 48.89 | 49.25 | 1,541,648 | -0.20(-0.40%) |
Jul 31, 2014 | 49.77 | 50.14 | 49.42 | 49.45 | 1,464,746 | -0.69(-1.37%) |
Jul 30, 2014 | 49.37 | 50.18 | 49.24 | 50.14 | 1,329,738 | +0.92(+1.87%) |
Jul 29, 2014 | 49.28 | 49.56 | 49.19 | 49.22 | 1,213,550 | -0.06(-0.13%) |
Jul 28, 2014 | 48.71 | 49.42 | 48.57 | 49.28 | 1,521,399 | +0.65(+1.34%) |
Jul 25, 2014 | 48.92 | 49.20 | 48.60 | 48.63 | 1,000,542 | -0.49(-0.99%) |
Jul 24, 2014 | 48.57 | 49.45 | 48.57 | 49.12 | 1,102,933 | +0.71(+1.48%) |
Jul 23, 2014 | 48.48 | 48.67 | 48.35 | 48.40 | 1,322,597 | +0.01(+0.03%) |
Jul 22, 2014 | 48.39 | 48.57 | 48.34 | 48.39 | 1,077,910 | +0.08(+0.16%) |
Jul 21, 2014 | 48.42 | 48.67 | 48.15 | 48.31 | 1,091,494 | -0.25(-0.52%) |
Jul 18, 2014 | 48.32 | 48.59 | 48.11 | 48.56 | 1,398,798 | +0.41(+0.86%) |
Jul 17, 2014 | 48.42 | 48.58 | 48.07 | 48.15 | 1,097,026 | -0.54(-1.11%) |
Jul 16, 2014 | 48.75 | 48.81 | 48.31 | 48.69 | 1,316,566 | +0.08(+0.16%) |
Jul 15, 2014 | 48.93 | 49.10 | 48.57 | 48.61 | 1,658,826 | -0.51(-1.03%) |
Jul 14, 2014 | 49.37 | 49.49 | 49.08 | 49.12 | 1,911,078 | +0.01(+0.01%) |
Jul 11, 2014 | 49.29 | 49.55 | 48.84 | 49.11 | 1,434,923 | -0.31(-0.62%) |
Jul 10, 2014 | 49.47 | 49.77 | 49.36 | 49.42 | 1,127,693 | -0.69(-1.37%) |
Jul 09, 2014 | 49.88 | 50.40 | 49.71 | 50.10 | 1,924,133 | +0.24(+0.49%) |
Jul 08, 2014 | 49.55 | 49.92 | 49.23 | 49.86 | 1,812,876 | +0.28(+0.56%) |
Jul 07, 2014 | 49.23 | 49.72 | 49.17 | 49.58 | 1,136,224 | +0.09(+0.17%) |
Jul 03, 2014 | 49.07 | 49.50 | 49.50 | 49.50 | 898,607 | +0.50(+1.02%) |
Jul 02, 2014 | 48.85 | 49.29 | 48.79 | 49.00 | 1,514,541 | -0.07(-0.15%) |