Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.50 | 49.01 | 48.05 | 48.37 | 1,979,088 | -0.23(-0.48%) |
Sep 29, 2014 | 48.63 | 48.74 | 48.16 | 48.60 | 1,628,316 | -0.11(-0.22%) |
Sep 26, 2014 | 48.00 | 48.85 | 47.81 | 48.71 | 1,262,513 | +0.63(+1.32%) |
Sep 25, 2014 | 48.69 | 48.83 | 48.06 | 48.07 | 2,074,057 | -0.89(-1.81%) |
Sep 24, 2014 | 48.98 | 49.25 | 48.07 | 48.96 | 3,536,995 | -0.19(-0.39%) |
Sep 23, 2014 | 49.65 | 49.76 | 48.84 | 49.15 | 2,617,511 | -0.73(-1.46%) |
Sep 22, 2014 | 50.83 | 51.75 | 49.76 | 49.88 | 1,990,879 | -0.76(-1.51%) |
Sep 19, 2014 | 51.13 | 51.37 | 50.27 | 50.64 | 1,665,166 | -0.40(-0.79%) |
Sep 18, 2014 | 50.60 | 51.16 | 50.60 | 51.04 | 1,155,406 | +0.65(+1.30%) |
Sep 17, 2014 | 50.22 | 50.71 | 50.16 | 50.39 | 1,229,665 | +0.25(+0.49%) |
Sep 16, 2014 | 49.52 | 50.29 | 49.35 | 50.14 | 1,134,688 | +0.73(+1.48%) |
Sep 15, 2014 | 49.71 | 49.75 | 49.08 | 49.42 | 1,408,740 | -0.12(-0.25%) |
Sep 12, 2014 | 49.40 | 49.80 | 49.39 | 49.54 | 1,064,758 | +0.01(+0.03%) |
Sep 11, 2014 | 49.54 | 49.73 | 49.37 | 49.52 | 1,584,556 | -0.32(-0.64%) |
Sep 10, 2014 | 50.17 | 50.17 | 49.58 | 49.84 | 1,269,809 | -0.34(-0.68%) |
Sep 09, 2014 | 50.10 | 50.47 | 49.92 | 50.19 | 936,304 | +0.09(+0.18%) |
Sep 08, 2014 | 49.99 | 50.38 | 49.96 | 50.10 | 1,014,892 | -0.05(-0.10%) |
Sep 05, 2014 | 50.08 | 50.27 | 49.91 | 50.14 | 997,800 | +0.27(+0.53%) |
Sep 04, 2014 | 49.84 | 50.27 | 49.65 | 49.88 | 1,363,698 | +0.37(+0.74%) |
Sep 03, 2014 | 49.15 | 49.80 | 49.13 | 49.51 | 1,203,184 | +0.56(+1.13%) |
Sep 02, 2014 | 48.71 | 48.88 | 48.59 | 48.96 | 1,166,344 | +0.30(+0.61%) |
Aug 29, 2014 | 48.58 | 48.66 | 48.66 | 48.66 | 1,461,404 | +0.17(+0.35%) |
Aug 28, 2014 | 47.87 | 48.61 | 47.82 | 48.49 | 1,905,084 | +0.52(+1.09%) |
Aug 27, 2014 | 47.79 | 47.99 | 47.30 | 47.97 | 948,619 | +0.35(+0.74%) |
Aug 26, 2014 | 47.65 | 47.90 | 47.56 | 47.62 | 1,235,523 | +0.24(+0.51%) |
Aug 25, 2014 | 47.18 | 47.53 | 46.90 | 47.37 | 875,897 | +0.28(+0.60%) |
Aug 22, 2014 | 46.98 | 47.26 | 46.76 | 47.09 | 815,553 | +0.16(+0.35%) |
Aug 21, 2014 | 47.18 | 47.37 | 46.91 | 46.93 | 1,092,926 | -0.12(-0.26%) |
Aug 20, 2014 | 46.41 | 47.10 | 46.34 | 47.05 | 957,173 | +0.62(+1.33%) |
Aug 19, 2014 | 46.47 | 46.60 | 46.30 | 46.43 | 1,160,280 | -0.05(-0.10%) |
Aug 18, 2014 | 46.36 | 46.52 | 46.32 | 46.48 | 777,626 | +0.36(+0.78%) |
Aug 15, 2014 | 46.36 | 46.47 | 45.59 | 46.12 | 984,082 | -0.06(-0.13%) |
Aug 14, 2014 | 45.71 | 46.20 | 45.67 | 46.18 | 919,315 | +0.62(+1.37%) |
Aug 13, 2014 | 45.53 | 45.78 | 45.39 | 45.56 | 691,550 | +0.17(+0.37%) |
Aug 12, 2014 | 45.30 | 45.65 | 45.20 | 45.39 | 1,137,443 | -0.01(-0.01%) |
Aug 11, 2014 | 44.94 | 45.74 | 44.92 | 45.40 | 1,262,426 | +0.56(+1.24%) |
Aug 08, 2014 | 44.69 | 44.80 | 44.33 | 44.84 | 1,451,105 | +0.13(+0.29%) |
Aug 07, 2014 | 44.92 | 45.21 | 44.56 | 44.71 | 1,219,681 | -0.06(-0.14%) |
Aug 06, 2014 | 44.51 | 44.88 | 44.34 | 44.77 | 1,252,006 | +0.12(+0.27%) |
Aug 05, 2014 | 45.03 | 45.15 | 44.52 | 44.65 | 2,224,264 | -0.62(-1.36%) |
Aug 04, 2014 | 44.83 | 45.40 | 44.72 | 45.27 | 1,193,098 | +0.60(+1.33%) |
Aug 01, 2014 | 45.27 | 45.75 | 44.54 | 44.67 | 2,361,826 | -0.59(-1.30%) |
Jul 31, 2014 | 45.69 | 45.83 | 45.17 | 45.26 | 1,976,937 | -0.57(-1.24%) |
Jul 30, 2014 | 45.76 | 45.93 | 45.46 | 45.83 | 1,044,942 | +0.07(+0.15%) |
Jul 29, 2014 | 46.30 | 46.43 | 45.76 | 45.76 | 1,167,301 | -0.52(-1.13%) |
Jul 28, 2014 | 46.48 | 46.51 | 46.08 | 46.28 | 900,340 | -0.08(-0.18%) |
Jul 25, 2014 | 46.13 | 46.57 | 46.06 | 46.36 | 1,023,140 | +0.20(+0.44%) |
Jul 24, 2014 | 46.85 | 47.01 | 46.11 | 46.16 | 1,673,331 | -0.62(-1.33%) |
Jul 23, 2014 | 47.13 | 47.23 | 46.59 | 46.78 | 2,246,216 | -0.18(-0.37%) |
Jul 22, 2014 | 46.97 | 47.20 | 46.60 | 46.96 | 1,856,122 | +0.93(+2.02%) |
Jul 21, 2014 | 46.24 | 46.31 | 45.82 | 46.03 | 1,175,637 | -0.07(-0.15%) |
Jul 18, 2014 | 45.29 | 46.14 | 45.27 | 46.10 | 1,236,736 | +0.92(+2.04%) |
Jul 17, 2014 | 45.19 | 45.79 | 45.03 | 45.18 | 1,394,043 | +0.18(+0.39%) |
Jul 16, 2014 | 44.76 | 45.27 | 44.71 | 45.00 | 1,088,286 | +0.36(+0.80%) |
Jul 15, 2014 | 44.44 | 44.75 | 44.35 | 44.65 | 748,426 | +0.15(+0.33%) |
Jul 14, 2014 | 44.64 | 44.75 | 44.33 | 44.50 | 1,400,986 | +0.07(+0.15%) |
Jul 11, 2014 | 44.26 | 44.50 | 44.04 | 44.43 | 801,348 | +0.10(+0.23%) |
Jul 10, 2014 | 44.46 | 44.62 | 44.19 | 44.33 | 945,721 | -0.57(-1.27%) |
Jul 09, 2014 | 44.39 | 44.93 | 44.17 | 44.90 | 1,071,626 | +0.66(+1.50%) |
Jul 08, 2014 | 44.27 | 44.41 | 43.79 | 44.23 | 1,025,364 | -0.14(-0.32%) |
Jul 07, 2014 | 44.56 | 44.56 | 44.02 | 44.37 | 750,060 | -0.12(-0.27%) |
Jul 03, 2014 | 44.59 | 44.50 | 44.50 | 44.50 | 621,273 | +0.02(+0.05%) |
Jul 02, 2014 | 44.27 | 44.73 | 44.20 | 44.48 | 1,206,413 | +0.27(+0.61%) |