Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 44.84 | 46.94 | 44.03 | 46.36 | 15,188,404 | +1.54(+3.42%) |
Sep 29, 2014 | 45.09 | 45.50 | 44.62 | 44.82 | 10,463,099 | -1.33(-2.87%) |
Sep 26, 2014 | 45.58 | 46.60 | 45.58 | 46.15 | 8,831,529 | +1.22(+2.72%) |
Sep 25, 2014 | 45.79 | 45.81 | 44.75 | 44.93 | 8,119,749 | -0.88(-1.92%) |
Sep 24, 2014 | 45.38 | 45.86 | 45.32 | 45.81 | 4,905,427 | +0.35(+0.77%) |
Sep 23, 2014 | 44.59 | 45.73 | 44.53 | 45.46 | 12,828,114 | +0.57(+1.26%) |
Sep 22, 2014 | 45.80 | 45.81 | 44.56 | 44.89 | 11,792,955 | -1.56(-3.35%) |
Sep 19, 2014 | 47.69 | 47.77 | 46.31 | 46.45 | 8,546,993 | -1.21(-2.53%) |
Sep 18, 2014 | 46.91 | 48.14 | 46.87 | 47.66 | 12,843,363 | +1.17(+2.52%) |
Sep 17, 2014 | 44.85 | 46.71 | 44.69 | 46.49 | 13,376,939 | +1.26(+2.80%) |
Sep 16, 2014 | 44.21 | 45.39 | 44.00 | 45.22 | 17,231,912 | -0.72(-1.58%) |
Sep 15, 2014 | 46.43 | 46.49 | 45.81 | 45.95 | 8,141,972 | -0.78(-1.66%) |
Sep 12, 2014 | 47.20 | 47.31 | 46.59 | 46.72 | 5,773,443 | -0.33(-0.71%) |
Sep 11, 2014 | 46.35 | 47.41 | 46.34 | 47.05 | 7,155,574 | +0.54(+1.16%) |
Sep 10, 2014 | 46.20 | 46.58 | 45.95 | 46.52 | 8,203,041 | +0.05(+0.11%) |
Sep 09, 2014 | 46.05 | 46.79 | 45.99 | 46.46 | 7,642,704 | +0.31(+0.67%) |
Sep 08, 2014 | 46.16 | 46.26 | 45.72 | 46.15 | 10,167,816 | -0.29(-0.62%) |
Sep 05, 2014 | 46.50 | 46.54 | 45.92 | 46.44 | 7,845,696 | -0.19(-0.41%) |
Sep 04, 2014 | 46.86 | 47.11 | 46.42 | 46.63 | 8,695,477 | -0.34(-0.72%) |
Sep 03, 2014 | 46.59 | 47.63 | 46.57 | 46.97 | 10,880,056 | +0.33(+0.70%) |
Sep 02, 2014 | 48.12 | 48.16 | 45.92 | 46.65 | 22,319,818 | -2.52(-5.13%) |
Aug 29, 2014 | 49.98 | 49.17 | 49.17 | 49.17 | 8,602,224 | -0.84(-1.69%) |
Aug 28, 2014 | 49.58 | 50.21 | 49.39 | 50.01 | 4,880,303 | +0.08(+0.16%) |
Aug 27, 2014 | 50.23 | 50.37 | 49.73 | 49.93 | 5,458,340 | -0.23(-0.46%) |
Aug 26, 2014 | 50.67 | 50.78 | 49.94 | 50.16 | 7,462,351 | -0.64(-1.25%) |
Aug 25, 2014 | 51.36 | 51.38 | 50.25 | 50.80 | 6,216,811 | -0.37(-0.72%) |
Aug 22, 2014 | 50.97 | 51.25 | 50.66 | 51.17 | 3,252,964 | -0.03(-0.06%) |
Aug 21, 2014 | 51.14 | 51.36 | 50.83 | 51.19 | 3,463,545 | +0.08(+0.16%) |
Aug 20, 2014 | 50.82 | 51.24 | 50.76 | 51.11 | 3,562,299 | +0.23(+0.45%) |
Aug 19, 2014 | 51.30 | 51.58 | 50.86 | 50.88 | 4,157,442 | -0.05(-0.10%) |
Aug 18, 2014 | 50.83 | 51.07 | 50.40 | 50.94 | 5,151,749 | +0.35(+0.70%) |
Aug 15, 2014 | 50.67 | 51.05 | 49.93 | 50.58 | 4,294,390 | -0.13(-0.25%) |
Aug 14, 2014 | 50.56 | 50.63 | 50.28 | 50.71 | 4,194,607 | +0.49(+0.97%) |
Aug 13, 2014 | 50.63 | 50.64 | 50.07 | 50.22 | 6,198,199 | -0.13(-0.26%) |
Aug 12, 2014 | 50.57 | 50.94 | 49.77 | 50.35 | 5,943,762 | -0.38(-0.76%) |
Aug 11, 2014 | 50.63 | 51.08 | 50.03 | 50.74 | 6,875,399 | +0.37(+0.73%) |
Aug 08, 2014 | 49.57 | 50.38 | 49.18 | 50.37 | 10,053,120 | +1.03(+2.10%) |
Aug 07, 2014 | 50.14 | 50.16 | 48.67 | 49.33 | 18,883,984 | -1.08(-2.14%) |
Aug 06, 2014 | 52.22 | 52.25 | 50.14 | 50.41 | 14,990,230 | -2.71(-5.11%) |
Aug 05, 2014 | 54.01 | 54.29 | 52.75 | 53.12 | 5,487,950 | -1.21(-2.23%) |
Aug 04, 2014 | 53.77 | 54.44 | 53.38 | 54.34 | 4,230,607 | +0.58(+1.07%) |
Aug 01, 2014 | 54.34 | 54.91 | 53.24 | 53.76 | 5,190,214 | -0.84(-1.53%) |
Jul 31, 2014 | 54.75 | 55.16 | 54.26 | 54.60 | 4,320,815 | -0.68(-1.23%) |
Jul 30, 2014 | 55.45 | 55.50 | 54.71 | 55.28 | 3,560,260 | +0.14(+0.25%) |
Jul 29, 2014 | 55.39 | 55.82 | 55.10 | 55.14 | 5,775,504 | +0.50(+0.91%) |
Jul 28, 2014 | 54.28 | 55.10 | 54.14 | 54.64 | 4,010,068 | +0.57(+1.05%) |
Jul 25, 2014 | 53.97 | 54.48 | 53.60 | 54.07 | 3,520,117 | +0.03(+0.05%) |
Jul 24, 2014 | 54.76 | 54.85 | 54.03 | 54.04 | 3,467,337 | -0.47(-0.87%) |
Jul 23, 2014 | 54.98 | 55.01 | 54.17 | 54.51 | 2,763,587 | -0.10(-0.18%) |
Jul 22, 2014 | 53.86 | 54.93 | 53.86 | 54.61 | 5,965,290 | +1.23(+2.30%) |
Jul 21, 2014 | 53.48 | 53.80 | 53.24 | 53.38 | 5,028,636 | -0.47(-0.86%) |
Jul 18, 2014 | 54.32 | 54.44 | 53.79 | 53.85 | 5,599,719 | -0.38(-0.71%) |
Jul 17, 2014 | 53.49 | 54.85 | 53.17 | 54.23 | 13,907,883 | -0.33(-0.60%) |
Jul 16, 2014 | 55.31 | 55.63 | 54.56 | 54.56 | 7,762,063 | -0.31(-0.57%) |
Jul 15, 2014 | 55.74 | 55.94 | 54.50 | 54.87 | 6,191,685 | -0.54(-0.97%) |
Jul 14, 2014 | 55.57 | 56.16 | 55.31 | 55.41 | 3,775,223 | +0.26(+0.47%) |
Jul 11, 2014 | 55.64 | 55.64 | 54.95 | 55.15 | 4,684,412 | -0.24(-0.44%) |
Jul 10, 2014 | 55.07 | 55.68 | 54.65 | 55.39 | 3,713,424 | -0.71(-1.26%) |
Jul 09, 2014 | 55.22 | 56.13 | 54.79 | 56.10 | 3,953,837 | +0.60(+1.08%) |
Jul 08, 2014 | 56.01 | 56.04 | 55.08 | 55.50 | 10,577,520 | -1.37(-2.40%) |
Jul 07, 2014 | 57.49 | 57.58 | 56.65 | 56.87 | 4,443,746 | -0.75(-1.30%) |
Jul 03, 2014 | 57.64 | 57.62 | 57.62 | 57.62 | 3,605,158 | +0.31(+0.54%) |
Jul 02, 2014 | 57.55 | 58.03 | 57.28 | 57.31 | 5,161,568 | -0.19(-0.33%) |