Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.00 | 52.19 | 51.17 | 51.58 | 12,305,688 | -0.16(-0.31%) |
Sep 29, 2014 | 51.09 | 52.18 | 50.88 | 51.74 | 15,401,551 | -0.15(-0.29%) |
Sep 26, 2014 | 51.97 | 52.61 | 51.70 | 51.89 | 14,125,293 | +0.44(+0.86%) |
Sep 25, 2014 | 52.71 | 53.23 | 51.27 | 51.45 | 21,066,758 | -1.51(-2.85%) |
Sep 24, 2014 | 52.55 | 53.34 | 52.13 | 52.96 | 17,652,800 | +0.79(+1.51%) |
Sep 23, 2014 | 51.46 | 52.56 | 51.02 | 52.17 | 19,993,248 | +0.23(+0.44%) |
Sep 22, 2014 | 52.38 | 52.90 | 51.36 | 51.94 | 21,741,340 | -1.06(-2.00%) |
Sep 19, 2014 | 50.78 | 53.00 | 50.18 | 53.00 | 38,192,576 | +2.12(+4.17%) |
Sep 18, 2014 | 50.97 | 51.88 | 50.53 | 50.88 | 22,472,056 | +0.18(+0.36%) |
Sep 17, 2014 | 50.97 | 51.60 | 50.16 | 50.70 | 22,868,080 | -0.13(-0.26%) |
Sep 16, 2014 | 48.70 | 50.91 | 48.42 | 50.83 | 26,735,502 | +1.45(+2.94%) |
Sep 15, 2014 | 51.60 | 51.93 | 47.56 | 49.38 | 38,356,644 | -2.73(-5.24%) |
Sep 12, 2014 | 52.55 | 52.82 | 52.02 | 52.11 | 22,986,464 | -0.53(-1.01%) |
Sep 11, 2014 | 52.55 | 53.64 | 52.18 | 52.64 | 38,074,628 | -0.27(-0.51%) |
Sep 10, 2014 | 52.11 | 53.33 | 51.85 | 52.91 | 38,026,812 | +2.30(+4.54%) |
Sep 09, 2014 | 52.23 | 52.40 | 50.22 | 50.61 | 25,029,340 | -1.39(-2.67%) |
Sep 08, 2014 | 51.80 | 52.68 | 51.68 | 52.00 | 30,807,036 | +1.30(+2.56%) |
Sep 05, 2014 | 50.09 | 50.88 | 49.78 | 50.70 | 20,251,354 | +0.46(+0.92%) |
Sep 04, 2014 | 49.69 | 50.86 | 49.22 | 50.24 | 24,400,360 | +0.91(+1.84%) |
Sep 03, 2014 | 51.83 | 51.85 | 49.05 | 49.33 | 34,400,436 | -1.69(-3.31%) |
Sep 02, 2014 | 50.02 | 51.33 | 49.90 | 51.02 | 28,253,908 | +1.27(+2.55%) |
Aug 29, 2014 | 49.89 | 49.75 | 49.75 | 49.75 | 31,926,900 | +0.32(+0.65%) |
Aug 28, 2014 | 47.98 | 49.88 | 47.86 | 49.43 | 35,051,984 | +1.37(+2.85%) |
Aug 27, 2014 | 48.24 | 48.46 | 47.18 | 48.06 | 26,121,310 | -0.11(-0.23%) |
Aug 26, 2014 | 46.10 | 48.20 | 46.08 | 48.17 | 27,675,570 | +2.07(+4.49%) |
Aug 25, 2014 | 46.22 | 46.36 | 45.70 | 46.10 | 17,564,804 | +0.12(+0.26%) |
Aug 22, 2014 | 45.04 | 46.14 | 44.80 | 45.98 | 19,429,784 | +0.87(+1.93%) |
Aug 21, 2014 | 45.29 | 45.35 | 44.88 | 45.11 | 10,612,525 | +0.05(+0.11%) |
Aug 20, 2014 | 44.93 | 45.21 | 44.76 | 45.06 | 10,376,019 | -0.03(-0.07%) |
Aug 19, 2014 | 45.24 | 45.45 | 45.03 | 45.09 | 11,897,905 | -0.03(-0.07%) |
Aug 18, 2014 | 45.06 | 45.33 | 44.77 | 45.12 | 14,827,012 | +0.36(+0.80%) |
Aug 15, 2014 | 45.47 | 45.50 | 44.44 | 44.76 | 17,794,698 | -0.57(-1.26%) |
Aug 14, 2014 | 44.40 | 45.34 | 44.04 | 45.33 | 23,617,380 | +1.18(+2.67%) |
Aug 13, 2014 | 44.12 | 44.34 | 43.62 | 44.15 | 16,171,178 | +0.34(+0.78%) |
Aug 12, 2014 | 44.38 | 44.72 | 43.61 | 43.81 | 29,560,876 | +0.54(+1.25%) |
Aug 11, 2014 | 43.48 | 43.60 | 42.71 | 43.27 | 18,394,942 | +0.14(+0.32%) |
Aug 08, 2014 | 43.02 | 43.36 | 42.51 | 43.13 | 14,977,725 | +0.13(+0.30%) |
Aug 07, 2014 | 43.37 | 44.37 | 42.89 | 43.00 | 25,378,388 | -0.46(-1.06%) |
Aug 06, 2014 | 43.39 | 44.04 | 42.75 | 43.46 | 20,336,332 | -0.37(-0.84%) |
Aug 05, 2014 | 43.25 | 44.48 | 43.02 | 43.83 | 26,351,840 | +0.36(+0.83%) |
Aug 04, 2014 | 43.70 | 44.53 | 43.44 | 43.47 | 22,353,592 | -0.66(-1.50%) |
Aug 01, 2014 | 45.01 | 45.54 | 43.81 | 44.13 | 37,194,768 | -1.06(-2.35%) |
Jul 31, 2014 | 44.62 | 45.84 | 44.30 | 45.19 | 47,066,492 | -1.11(-2.40%) |
Jul 30, 2014 | 47.01 | 48.00 | 45.65 | 46.30 | 116,130,616 | +7.71(+19.98%) |
Jul 29, 2014 | 38.11 | 38.92 | 37.99 | 38.59 | 64,779,920 | +0.66(+1.74%) |
Jul 28, 2014 | 38.30 | 38.44 | 37.56 | 37.93 | 16,751,601 | -0.23(-0.60%) |
Jul 25, 2014 | 38.20 | 38.80 | 38.02 | 38.16 | 15,980,826 | -0.55(-1.42%) |
Jul 24, 2014 | 38.71 | 39.00 | 37.85 | 38.71 | 22,099,004 | +0.96(+2.54%) |
Jul 23, 2014 | 37.65 | 38.19 | 37.56 | 37.75 | 12,933,934 | +0.10(+0.27%) |
Jul 22, 2014 | 38.31 | 38.60 | 37.45 | 37.65 | 16,808,060 | -0.40(-1.05%) |
Jul 21, 2014 | 37.23 | 38.29 | 36.85 | 38.05 | 19,625,040 | +1.00(+2.70%) |
Jul 18, 2014 | 36.81 | 37.08 | 35.95 | 37.05 | 26,435,472 | +0.18(+0.49%) |
Jul 17, 2014 | 36.80 | 37.17 | 36.38 | 36.87 | 22,591,252 | -0.56(-1.50%) |
Jul 16, 2014 | 38.31 | 38.52 | 37.10 | 37.43 | 19,380,856 | -0.45(-1.19%) |
Jul 15, 2014 | 38.59 | 38.99 | 37.62 | 37.88 | 24,602,418 | -0.43(-1.12%) |
Jul 14, 2014 | 38.57 | 39.38 | 38.20 | 38.31 | 19,635,800 | -0.02(-0.05%) |
Jul 11, 2014 | 38.15 | 38.79 | 38.00 | 38.33 | 21,084,782 | +0.49(+1.29%) |
Jul 10, 2014 | 36.49 | 38.10 | 36.11 | 37.84 | 26,526,156 | -0.22(-0.58%) |
Jul 09, 2014 | 37.82 | 38.35 | 37.35 | 38.06 | 26,791,578 | +0.65(+1.74%) |
Jul 08, 2014 | 39.96 | 40.04 | 36.84 | 37.41 | 49,886,472 | -2.82(-7.01%) |
Jul 07, 2014 | 41.08 | 41.45 | 40.14 | 40.23 | 21,322,972 | -1.10(-2.66%) |
Jul 03, 2014 | 41.94 | 41.33 | 41.33 | 41.33 | 15,795,100 | -0.44(-1.05%) |
Jul 02, 2014 | 42.83 | 42.83 | 41.42 | 41.77 | 23,343,196 | -0.28(-0.67%) |