Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.92 | 48.10 | 47.69 | 47.78 | 1,067,699 | -0.16(-0.34%) |
Sep 29, 2014 | 47.48 | 48.10 | 47.30 | 47.94 | 1,192,921 | -0.15(-0.32%) |
Sep 26, 2014 | 47.99 | 48.22 | 47.84 | 48.10 | 1,069,680 | +0.12(+0.25%) |
Sep 25, 2014 | 48.77 | 48.85 | 47.97 | 47.98 | 1,855,774 | -0.93(-1.91%) |
Sep 24, 2014 | 48.27 | 49.02 | 48.10 | 48.91 | 1,393,821 | +0.62(+1.28%) |
Sep 23, 2014 | 48.39 | 48.67 | 48.29 | 48.29 | 1,424,785 | -0.21(-0.44%) |
Sep 22, 2014 | 48.49 | 48.64 | 48.21 | 48.50 | 1,488,013 | -0.09(-0.19%) |
Sep 19, 2014 | 48.57 | 48.78 | 48.48 | 48.60 | 3,261,242 | +0.26(+0.54%) |
Sep 18, 2014 | 48.35 | 48.57 | 48.32 | 48.33 | 1,334,559 | +0.05(+0.11%) |
Sep 17, 2014 | 48.39 | 48.61 | 48.14 | 48.28 | 1,196,610 | -0.08(-0.18%) |
Sep 16, 2014 | 48.17 | 48.51 | 47.94 | 48.37 | 1,270,227 | +0.08(+0.16%) |
Sep 15, 2014 | 48.43 | 48.50 | 48.16 | 48.29 | 932,653 | -0.10(-0.21%) |
Sep 12, 2014 | 48.75 | 48.80 | 48.17 | 48.39 | 1,277,705 | -0.20(-0.40%) |
Sep 11, 2014 | 48.82 | 48.93 | 48.48 | 48.59 | 1,899,363 | -0.47(-0.96%) |
Sep 10, 2014 | 48.66 | 49.16 | 48.64 | 49.06 | 1,238,806 | +0.33(+0.68%) |
Sep 09, 2014 | 49.22 | 49.32 | 48.67 | 48.73 | 1,817,474 | -0.58(-1.18%) |
Sep 08, 2014 | 49.44 | 49.75 | 49.21 | 49.32 | 1,822,273 | -0.14(-0.27%) |
Sep 05, 2014 | 48.82 | 49.48 | 48.81 | 49.45 | 1,621,931 | +0.58(+1.19%) |
Sep 04, 2014 | 48.60 | 49.14 | 48.48 | 48.87 | 1,704,859 | +0.46(+0.96%) |
Sep 03, 2014 | 48.30 | 48.47 | 48.17 | 48.40 | 818,570 | +0.18(+0.37%) |
Sep 02, 2014 | 48.10 | 48.43 | 47.91 | 48.23 | 1,046,564 | +0.26(+0.55%) |
Aug 29, 2014 | 47.84 | 47.96 | 47.96 | 47.96 | 774,756 | +0.03(+0.07%) |
Aug 28, 2014 | 48.01 | 48.18 | 47.90 | 47.93 | 758,566 | -0.23(-0.47%) |
Aug 27, 2014 | 48.39 | 48.46 | 48.03 | 48.16 | 742,728 | -0.27(-0.56%) |
Aug 26, 2014 | 48.60 | 48.72 | 48.40 | 48.43 | 690,599 | -0.16(-0.33%) |
Aug 25, 2014 | 48.47 | 48.72 | 48.32 | 48.59 | 1,711,984 | +0.30(+0.61%) |
Aug 22, 2014 | 48.34 | 48.45 | 48.13 | 48.29 | 738,644 | -0.15(-0.31%) |
Aug 21, 2014 | 48.34 | 48.72 | 48.15 | 48.45 | 1,121,822 | +0.11(+0.23%) |
Aug 20, 2014 | 48.12 | 48.35 | 47.98 | 48.34 | 1,520,454 | +0.24(+0.49%) |
Aug 19, 2014 | 47.94 | 48.44 | 47.93 | 48.10 | 2,028,116 | +0.19(+0.41%) |
Aug 18, 2014 | 47.42 | 48.03 | 47.41 | 47.90 | 1,951,947 | +0.74(+1.58%) |
Aug 15, 2014 | 47.44 | 47.58 | 46.85 | 47.16 | 2,292,357 | -0.10(-0.21%) |
Aug 14, 2014 | 47.34 | 47.42 | 47.21 | 47.26 | 1,279,826 | +0.02(+0.04%) |
Aug 13, 2014 | 46.94 | 47.32 | 46.94 | 47.24 | 1,517,007 | +0.55(+1.18%) |
Aug 12, 2014 | 46.71 | 47.01 | 46.59 | 46.70 | 1,240,106 | -0.12(-0.25%) |
Aug 11, 2014 | 46.86 | 47.26 | 46.77 | 46.81 | 1,288,440 | +0.16(+0.34%) |
Aug 08, 2014 | 46.47 | 46.72 | 46.39 | 46.65 | 1,597,765 | +0.29(+0.62%) |
Aug 07, 2014 | 46.63 | 47.05 | 46.30 | 46.37 | 1,678,240 | -0.14(-0.29%) |
Aug 06, 2014 | 46.81 | 47.01 | 46.46 | 46.50 | 1,343,205 | -0.34(-0.72%) |
Aug 05, 2014 | 47.16 | 47.48 | 46.76 | 46.84 | 1,349,256 | -0.44(-0.93%) |
Aug 04, 2014 | 47.52 | 47.58 | 47.08 | 47.28 | 1,495,903 | -0.14(-0.29%) |
Aug 01, 2014 | 47.42 | 47.79 | 47.40 | 47.41 | 1,410,834 | -0.25(-0.53%) |
Jul 31, 2014 | 47.80 | 47.99 | 47.59 | 47.67 | 2,227,512 | -0.52(-1.09%) |
Jul 30, 2014 | 47.73 | 48.23 | 47.61 | 48.19 | 2,061,635 | +0.57(+1.19%) |
Jul 29, 2014 | 48.08 | 48.12 | 46.96 | 47.63 | 2,488,009 | -0.18(-0.37%) |
Jul 28, 2014 | 47.75 | 47.92 | 47.33 | 47.80 | 1,536,160 | -0.03(-0.05%) |
Jul 25, 2014 | 47.57 | 47.96 | 47.57 | 47.83 | 1,215,147 | +0.01(+0.02%) |
Jul 24, 2014 | 47.95 | 47.96 | 47.70 | 47.82 | 1,205,914 | +0.00(+0.00%) |
Jul 23, 2014 | 48.04 | 48.07 | 47.77 | 47.82 | 716,605 | -0.27(-0.56%) |
Jul 22, 2014 | 47.95 | 48.16 | 47.86 | 48.09 | 1,119,696 | +0.31(+0.65%) |
Jul 21, 2014 | 47.90 | 48.00 | 47.69 | 47.78 | 684,822 | -0.32(-0.67%) |
Jul 18, 2014 | 47.61 | 48.13 | 47.48 | 48.10 | 1,225,364 | +0.58(+1.23%) |
Jul 17, 2014 | 47.75 | 48.07 | 47.51 | 47.52 | 1,825,238 | -0.46(-0.97%) |
Jul 16, 2014 | 47.88 | 48.06 | 47.66 | 47.98 | 2,511,634 | +0.21(+0.44%) |
Jul 15, 2014 | 47.45 | 47.81 | 47.37 | 47.77 | 1,739,781 | +0.31(+0.66%) |
Jul 14, 2014 | 47.13 | 47.47 | 47.02 | 47.46 | 1,461,674 | +0.47(+1.01%) |
Jul 11, 2014 | 46.63 | 47.02 | 46.39 | 46.98 | 1,291,155 | +0.41(+0.89%) |
Jul 10, 2014 | 46.24 | 46.94 | 46.20 | 46.57 | 1,332,565 | -0.09(-0.20%) |
Jul 09, 2014 | 46.69 | 46.74 | 46.48 | 46.66 | 871,407 | +0.09(+0.20%) |
Jul 08, 2014 | 46.69 | 46.75 | 46.31 | 46.57 | 1,106,100 | -0.10(-0.22%) |
Jul 07, 2014 | 46.64 | 46.83 | 46.52 | 46.67 | 624,234 | -0.19(-0.40%) |
Jul 03, 2014 | 46.49 | 46.86 | 46.86 | 46.86 | 641,883 | +0.43(+0.93%) |
Jul 02, 2014 | 46.32 | 46.61 | 46.25 | 46.43 | 864,212 | +0.01(+0.02%) |