Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.32 | 48.49 | 48.09 | 48.15 | 490,420 | -0.15(-0.32%) |
Sep 29, 2014 | 48.01 | 48.39 | 47.92 | 48.31 | 3,536,282 | -0.13(-0.27%) |
Sep 26, 2014 | 48.10 | 48.51 | 48.03 | 48.44 | 142,531 | +0.39(+0.81%) |
Sep 25, 2014 | 48.64 | 48.64 | 48.02 | 48.04 | 203,917 | -0.71(-1.46%) |
Sep 24, 2014 | 48.49 | 48.80 | 48.33 | 48.75 | 185,802 | +0.28(+0.57%) |
Sep 23, 2014 | 48.76 | 48.79 | 48.48 | 48.48 | 197,162 | -0.40(-0.82%) |
Sep 22, 2014 | 49.37 | 49.37 | 48.84 | 48.88 | 141,113 | -0.57(-1.15%) |
Sep 19, 2014 | 49.79 | 49.79 | 49.34 | 49.45 | 178,897 | -0.15(-0.31%) |
Sep 18, 2014 | 49.49 | 49.64 | 49.46 | 49.60 | 510,610 | +0.24(+0.48%) |
Sep 17, 2014 | 49.28 | 49.54 | 49.23 | 49.36 | 154,100 | +0.21(+0.43%) |
Sep 16, 2014 | 48.88 | 49.28 | 48.80 | 49.15 | 458,020 | +0.17(+0.35%) |
Sep 15, 2014 | 49.06 | 49.08 | 48.85 | 48.98 | 106,172 | -0.12(-0.25%) |
Sep 12, 2014 | 49.29 | 49.29 | 48.97 | 49.10 | 128,415 | -0.20(-0.41%) |
Sep 11, 2014 | 49.03 | 49.33 | 49.02 | 49.30 | 71,991 | +0.09(+0.18%) |
Sep 10, 2014 | 49.18 | 49.28 | 48.99 | 49.21 | 87,492 | +0.06(+0.13%) |
Sep 09, 2014 | 49.40 | 49.42 | 49.11 | 49.15 | 255,506 | -0.26(-0.52%) |
Sep 08, 2014 | 49.44 | 49.57 | 49.35 | 49.41 | 179,429 | -0.07(-0.13%) |
Sep 05, 2014 | 49.28 | 49.47 | 49.11 | 49.47 | 62,904 | +0.17(+0.34%) |
Sep 04, 2014 | 49.42 | 49.69 | 49.27 | 49.31 | 318,309 | -0.00(-0.01%) |
Sep 03, 2014 | 49.50 | 49.54 | 49.26 | 49.31 | 195,705 | -0.03(-0.07%) |
Sep 02, 2014 | 49.28 | 49.53 | 49.17 | 49.35 | 8,207,376 | +0.13(+0.26%) |
Aug 29, 2014 | 49.28 | 49.22 | 49.22 | 49.22 | 64,639 | +0.04(+0.08%) |
Aug 28, 2014 | 49.12 | 49.22 | 48.99 | 49.18 | 122,065 | -0.11(-0.23%) |
Aug 27, 2014 | 49.38 | 49.43 | 49.20 | 49.29 | 128,583 | -0.06(-0.13%) |
Aug 26, 2014 | 49.47 | 49.52 | 49.34 | 49.36 | 162,431 | -0.05(-0.11%) |
Aug 25, 2014 | 49.43 | 49.53 | 49.36 | 49.41 | 194,938 | +0.15(+0.31%) |
Aug 22, 2014 | 49.37 | 49.40 | 49.15 | 49.26 | 104,879 | -0.18(-0.36%) |
Aug 21, 2014 | 49.40 | 49.49 | 49.26 | 49.43 | 129,303 | +0.08(+0.16%) |
Aug 20, 2014 | 49.00 | 49.41 | 49.00 | 49.35 | 681,607 | +0.33(+0.68%) |
Aug 19, 2014 | 48.98 | 49.07 | 48.96 | 49.02 | 207,380 | +0.11(+0.22%) |
Aug 18, 2014 | 48.49 | 48.91 | 48.49 | 48.91 | 11,727,707 | +0.71(+1.47%) |
Aug 15, 2014 | 48.45 | 48.49 | 47.91 | 48.20 | 655,362 | -0.06(-0.13%) |
Aug 14, 2014 | 48.15 | 48.27 | 48.15 | 48.26 | 236,899 | +0.20(+0.42%) |
Aug 13, 2014 | 47.84 | 48.12 | 47.83 | 48.06 | 144,297 | +0.41(+0.87%) |
Aug 12, 2014 | 47.73 | 47.92 | 47.58 | 47.65 | 198,749 | -0.14(-0.30%) |
Aug 11, 2014 | 47.77 | 48.03 | 47.77 | 47.79 | 97,996 | +0.22(+0.46%) |
Aug 08, 2014 | 47.04 | 47.47 | 46.95 | 47.58 | 140,968 | +0.62(+1.33%) |
Aug 07, 2014 | 47.20 | 47.34 | 46.86 | 46.95 | 523,897 | -0.03(-0.06%) |
Aug 06, 2014 | 46.78 | 47.18 | 46.78 | 46.98 | 1,498,996 | -0.14(-0.29%) |
Aug 05, 2014 | 47.14 | 47.56 | 46.97 | 47.12 | 456,214 | -0.27(-0.56%) |
Aug 04, 2014 | 47.27 | 47.44 | 46.95 | 47.39 | 233,874 | +0.19(+0.40%) |
Aug 01, 2014 | 47.10 | 47.38 | 46.85 | 47.20 | 291,476 | +0.01(+0.02%) |
Jul 31, 2014 | 47.87 | 47.87 | 47.19 | 47.19 | 335,989 | -0.98(-2.03%) |
Jul 30, 2014 | 48.28 | 48.34 | 47.92 | 48.16 | 334,477 | +0.07(+0.14%) |
Jul 29, 2014 | 48.55 | 48.66 | 48.10 | 48.10 | 339,381 | -0.46(-0.95%) |
Jul 28, 2014 | 48.80 | 48.83 | 48.33 | 48.56 | 17,284,644 | -0.28(-0.56%) |
Jul 25, 2014 | 48.97 | 49.01 | 48.77 | 48.83 | 168,415 | -0.20(-0.42%) |
Jul 24, 2014 | 49.18 | 49.19 | 48.99 | 49.04 | 116,064 | -0.11(-0.23%) |
Jul 23, 2014 | 49.37 | 49.38 | 49.14 | 49.15 | 131,205 | -0.23(-0.46%) |
Jul 22, 2014 | 49.25 | 49.47 | 49.25 | 49.38 | 774,746 | +0.27(+0.55%) |
Jul 21, 2014 | 49.09 | 49.21 | 48.81 | 49.11 | 10,059,507 | -0.08(-0.16%) |
Jul 18, 2014 | 48.94 | 49.19 | 48.86 | 49.19 | 70,086 | +0.44(+0.91%) |
Jul 17, 2014 | 49.27 | 49.32 | 48.72 | 48.75 | 251,671 | -0.68(-1.37%) |
Jul 16, 2014 | 49.42 | 49.51 | 49.22 | 49.43 | 263,947 | +0.19(+0.38%) |
Jul 15, 2014 | 49.37 | 49.51 | 49.07 | 49.24 | 476,454 | -0.03(-0.07%) |
Jul 14, 2014 | 49.23 | 49.44 | 49.23 | 49.28 | 638,094 | +0.28(+0.57%) |
Jul 11, 2014 | 48.84 | 49.03 | 48.68 | 49.00 | 268,214 | +0.21(+0.43%) |
Jul 10, 2014 | 48.55 | 48.97 | 48.54 | 48.79 | 628,510 | -0.32(-0.65%) |
Jul 09, 2014 | 49.23 | 49.27 | 49.01 | 49.10 | 414,436 | +0.03(+0.06%) |
Jul 08, 2014 | 49.32 | 49.38 | 48.96 | 49.08 | 2,311,470 | -0.35(-0.70%) |
Jul 07, 2014 | 49.74 | 49.74 | 49.35 | 49.42 | 10,653,327 | -0.36(-0.72%) |
Jul 03, 2014 | 49.56 | 49.78 | 49.78 | 49.78 | 156,229 | +0.38(+0.78%) |
Jul 02, 2014 | 49.50 | 49.62 | 49.37 | 49.39 | 411,867 | -0.14(-0.28%) |