Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.15 | 47.52 | 47.03 | 47.14 | 4,754,389 | -0.07(-0.14%) |
Sep 29, 2014 | 46.91 | 47.27 | 46.71 | 47.21 | 3,828,208 | -0.28(-0.59%) |
Sep 26, 2014 | 47.09 | 47.52 | 46.85 | 47.49 | 4,357,976 | +0.47(+1.01%) |
Sep 25, 2014 | 48.05 | 48.09 | 47.00 | 47.01 | 5,364,721 | -1.36(-2.80%) |
Sep 24, 2014 | 47.87 | 48.56 | 47.62 | 48.37 | 5,163,099 | +0.53(+1.12%) |
Sep 23, 2014 | 48.13 | 48.38 | 47.83 | 47.83 | 5,165,624 | -0.56(-1.17%) |
Sep 22, 2014 | 48.86 | 48.95 | 48.21 | 48.40 | 3,503,829 | -0.57(-1.15%) |
Sep 19, 2014 | 49.08 | 49.13 | 48.65 | 48.96 | 6,324,491 | +0.20(+0.40%) |
Sep 18, 2014 | 48.86 | 48.90 | 48.64 | 48.77 | 2,652,720 | +0.16(+0.33%) |
Sep 17, 2014 | 48.77 | 49.04 | 48.46 | 48.61 | 4,305,858 | +0.09(+0.19%) |
Sep 16, 2014 | 48.43 | 48.53 | 48.02 | 48.52 | 3,403,520 | +0.08(+0.17%) |
Sep 15, 2014 | 48.44 | 48.62 | 48.34 | 48.44 | 2,833,061 | -0.14(-0.29%) |
Sep 12, 2014 | 48.61 | 48.71 | 48.32 | 48.58 | 4,022,933 | -0.13(-0.26%) |
Sep 11, 2014 | 48.78 | 49.02 | 48.62 | 48.71 | 3,630,586 | -0.26(-0.54%) |
Sep 10, 2014 | 49.11 | 49.18 | 48.86 | 48.97 | 3,486,545 | -0.08(-0.15%) |
Sep 09, 2014 | 48.95 | 49.29 | 48.80 | 49.05 | 4,254,238 | +0.10(+0.20%) |
Sep 08, 2014 | 48.90 | 49.20 | 48.86 | 48.95 | 4,272,457 | -0.08(-0.15%) |
Sep 05, 2014 | 48.69 | 49.19 | 48.40 | 49.02 | 4,909,336 | +0.33(+0.68%) |
Sep 04, 2014 | 48.46 | 49.32 | 48.38 | 48.69 | 4,522,158 | +0.26(+0.54%) |
Sep 03, 2014 | 48.77 | 48.84 | 48.35 | 48.43 | 2,889,719 | -0.02(-0.03%) |
Sep 02, 2014 | 48.46 | 48.69 | 48.26 | 48.44 | 4,098,737 | +0.22(+0.45%) |
Aug 29, 2014 | 48.50 | 48.22 | 48.22 | 48.22 | 2,753,859 | -0.18(-0.37%) |
Aug 28, 2014 | 48.21 | 48.49 | 48.13 | 48.41 | 1,583,117 | -0.11(-0.22%) |
Aug 27, 2014 | 48.50 | 48.56 | 48.27 | 48.51 | 2,001,339 | +0.05(+0.09%) |
Aug 26, 2014 | 48.91 | 48.93 | 48.43 | 48.47 | 2,466,085 | -0.31(-0.63%) |
Aug 25, 2014 | 48.89 | 49.08 | 48.69 | 48.77 | 1,969,908 | +0.11(+0.23%) |
Aug 22, 2014 | 48.77 | 48.91 | 48.56 | 48.66 | 3,230,440 | +0.03(+0.06%) |
Aug 21, 2014 | 48.59 | 48.74 | 48.35 | 48.63 | 2,355,213 | +0.06(+0.12%) |
Aug 20, 2014 | 48.16 | 48.64 | 48.13 | 48.57 | 3,324,802 | +0.41(+0.86%) |
Aug 19, 2014 | 48.07 | 48.36 | 48.06 | 48.16 | 3,045,095 | +0.08(+0.17%) |
Aug 18, 2014 | 47.58 | 48.09 | 47.58 | 48.07 | 2,717,814 | +0.64(+1.35%) |
Aug 15, 2014 | 47.64 | 47.72 | 47.13 | 47.43 | 4,050,470 | +0.02(+0.03%) |
Aug 14, 2014 | 47.40 | 47.59 | 47.27 | 47.42 | 3,620,012 | -0.08(-0.16%) |
Aug 13, 2014 | 47.07 | 47.56 | 46.91 | 47.49 | 4,164,849 | +0.61(+1.30%) |
Aug 12, 2014 | 46.87 | 47.21 | 46.73 | 46.88 | 2,806,406 | +0.07(+0.14%) |
Aug 11, 2014 | 47.21 | 47.23 | 46.76 | 46.82 | 2,759,613 | -0.16(-0.35%) |
Aug 08, 2014 | 46.41 | 46.89 | 46.31 | 46.98 | 2,984,276 | +0.76(+1.63%) |
Aug 07, 2014 | 46.56 | 46.67 | 46.12 | 46.23 | 3,955,762 | -0.04(-0.10%) |
Aug 06, 2014 | 46.42 | 46.76 | 46.04 | 46.27 | 6,944,486 | -0.74(-1.58%) |
Aug 05, 2014 | 46.46 | 47.85 | 45.52 | 47.01 | 9,318,525 | -0.86(-1.80%) |
Aug 04, 2014 | 47.44 | 47.98 | 47.21 | 47.87 | 5,214,328 | +0.44(+0.93%) |
Aug 01, 2014 | 47.33 | 47.71 | 46.91 | 47.43 | 6,550,938 | -0.19(-0.39%) |
Jul 31, 2014 | 48.49 | 48.57 | 47.61 | 47.62 | 7,242,491 | -1.17(-2.39%) |
Jul 30, 2014 | 49.49 | 49.55 | 48.47 | 48.78 | 6,231,536 | -0.67(-1.35%) |
Jul 29, 2014 | 50.11 | 50.25 | 49.45 | 49.45 | 3,614,542 | -0.73(-1.46%) |
Jul 28, 2014 | 50.30 | 50.30 | 49.80 | 50.18 | 4,070,152 | -0.26(-0.52%) |
Jul 25, 2014 | 50.25 | 50.70 | 50.06 | 50.44 | 3,963,752 | +0.28(+0.57%) |
Jul 24, 2014 | 50.08 | 50.50 | 50.06 | 50.16 | 3,203,267 | +0.02(+0.04%) |
Jul 23, 2014 | 50.45 | 50.47 | 50.02 | 50.14 | 1,792,125 | -0.30(-0.59%) |
Jul 22, 2014 | 50.50 | 50.77 | 50.39 | 50.44 | 2,538,476 | +0.04(+0.09%) |
Jul 21, 2014 | 50.35 | 50.58 | 50.11 | 50.39 | 2,462,282 | -0.02(-0.04%) |
Jul 18, 2014 | 50.21 | 50.48 | 50.13 | 50.41 | 3,389,137 | +0.31(+0.61%) |
Jul 17, 2014 | 50.53 | 50.58 | 50.08 | 50.11 | 4,456,765 | -0.76(-1.49%) |
Jul 16, 2014 | 50.84 | 51.04 | 50.68 | 50.86 | 4,646,047 | +0.37(+0.73%) |
Jul 15, 2014 | 50.25 | 50.66 | 50.21 | 50.50 | 4,014,489 | +0.18(+0.36%) |
Jul 14, 2014 | 50.65 | 50.70 | 50.30 | 50.32 | 3,020,348 | +0.12(+0.24%) |
Jul 11, 2014 | 50.69 | 50.69 | 49.93 | 50.20 | 3,962,214 | -0.07(-0.15%) |
Jul 10, 2014 | 50.21 | 50.56 | 50.12 | 50.27 | 3,435,191 | -0.37(-0.74%) |
Jul 09, 2014 | 50.79 | 50.99 | 50.49 | 50.65 | 3,955,273 | -0.10(-0.19%) |
Jul 08, 2014 | 50.41 | 50.91 | 50.29 | 50.74 | 5,628,677 | +0.13(+0.27%) |
Jul 07, 2014 | 50.39 | 50.83 | 49.98 | 50.61 | 5,487,835 | +0.21(+0.42%) |
Jul 03, 2014 | 50.10 | 50.40 | 50.40 | 50.40 | 2,602,053 | +0.55(+1.10%) |
Jul 02, 2014 | 49.82 | 49.92 | 49.47 | 49.85 | 2,981,896 | +0.07(+0.14%) |