Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.19 | 48.71 | 47.75 | 48.06 | 1,991,565 | -0.23(-0.48%) |
Sep 29, 2014 | 48.33 | 48.44 | 47.86 | 48.29 | 1,638,581 | -0.11(-0.22%) |
Sep 26, 2014 | 47.70 | 48.54 | 47.51 | 48.40 | 1,270,472 | +0.63(+1.32%) |
Sep 25, 2014 | 48.39 | 48.52 | 47.76 | 47.77 | 2,087,132 | -0.88(-1.81%) |
Sep 24, 2014 | 48.67 | 48.94 | 47.76 | 48.65 | 3,559,294 | -0.19(-0.39%) |
Sep 23, 2014 | 49.34 | 49.45 | 48.54 | 48.84 | 2,634,013 | -0.72(-1.46%) |
Sep 22, 2014 | 50.51 | 51.42 | 49.45 | 49.57 | 2,003,431 | -0.76(-1.51%) |
Sep 19, 2014 | 50.81 | 51.05 | 49.95 | 50.33 | 1,675,664 | -0.40(-0.79%) |
Sep 18, 2014 | 50.28 | 50.84 | 50.28 | 50.72 | 1,162,690 | +0.65(+1.30%) |
Sep 17, 2014 | 49.91 | 50.39 | 49.84 | 50.07 | 1,237,417 | +0.24(+0.49%) |
Sep 16, 2014 | 49.21 | 49.97 | 49.04 | 49.83 | 1,141,842 | +0.72(+1.48%) |
Sep 15, 2014 | 49.40 | 49.44 | 48.78 | 49.11 | 1,417,621 | -0.12(-0.25%) |
Sep 12, 2014 | 49.09 | 49.49 | 49.09 | 49.23 | 1,071,471 | +0.01(+0.03%) |
Sep 11, 2014 | 49.23 | 49.42 | 49.06 | 49.21 | 1,594,546 | -0.32(-0.64%) |
Sep 10, 2014 | 49.86 | 49.86 | 49.27 | 49.53 | 1,277,815 | -0.34(-0.68%) |
Sep 09, 2014 | 49.78 | 50.16 | 49.61 | 49.87 | 942,207 | +0.09(+0.18%) |
Sep 08, 2014 | 49.68 | 50.07 | 49.65 | 49.78 | 1,021,291 | -0.05(-0.10%) |
Sep 05, 2014 | 49.77 | 49.96 | 49.60 | 49.83 | 1,004,091 | +0.26(+0.53%) |
Sep 04, 2014 | 49.53 | 49.95 | 49.34 | 49.57 | 1,372,295 | +0.36(+0.74%) |
Sep 03, 2014 | 48.84 | 49.49 | 48.83 | 49.20 | 1,210,770 | +0.55(+1.13%) |
Sep 02, 2014 | 48.41 | 48.57 | 48.29 | 48.65 | 1,173,697 | +0.30(+0.61%) |
Aug 29, 2014 | 48.27 | 48.36 | 48.36 | 48.36 | 1,470,617 | +0.17(+0.35%) |
Aug 28, 2014 | 47.57 | 48.31 | 47.52 | 48.19 | 1,917,094 | +0.52(+1.09%) |
Aug 27, 2014 | 47.49 | 47.69 | 47.00 | 47.67 | 954,599 | +0.35(+0.74%) |
Aug 26, 2014 | 47.35 | 47.60 | 47.27 | 47.32 | 1,243,312 | +0.24(+0.51%) |
Aug 25, 2014 | 46.89 | 47.23 | 46.61 | 47.08 | 881,419 | +0.28(+0.60%) |
Aug 22, 2014 | 46.69 | 46.96 | 46.47 | 46.79 | 820,695 | +0.16(+0.35%) |
Aug 21, 2014 | 46.88 | 47.08 | 46.62 | 46.63 | 1,099,817 | -0.12(-0.26%) |
Aug 20, 2014 | 46.11 | 46.80 | 46.05 | 46.75 | 963,208 | +0.61(+1.33%) |
Aug 19, 2014 | 46.18 | 46.30 | 46.01 | 46.14 | 1,167,595 | -0.05(-0.10%) |
Aug 18, 2014 | 46.07 | 46.23 | 46.03 | 46.19 | 782,528 | +0.36(+0.78%) |
Aug 15, 2014 | 46.07 | 46.18 | 45.30 | 45.83 | 990,286 | -0.06(-0.13%) |
Aug 14, 2014 | 45.43 | 45.91 | 45.38 | 45.89 | 925,111 | +0.62(+1.37%) |
Aug 13, 2014 | 45.24 | 45.49 | 45.11 | 45.27 | 695,910 | +0.17(+0.37%) |
Aug 12, 2014 | 45.02 | 45.36 | 44.92 | 45.11 | 1,144,614 | -0.01(-0.01%) |
Aug 11, 2014 | 44.66 | 45.45 | 44.63 | 45.11 | 1,270,385 | +0.55(+1.24%) |
Aug 08, 2014 | 44.41 | 44.52 | 44.06 | 44.56 | 1,460,253 | +0.13(+0.29%) |
Aug 07, 2014 | 44.63 | 44.92 | 44.28 | 44.43 | 1,227,371 | -0.06(-0.14%) |
Aug 06, 2014 | 44.23 | 44.59 | 44.06 | 44.49 | 1,259,899 | +0.12(+0.27%) |
Aug 05, 2014 | 44.75 | 44.86 | 44.24 | 44.37 | 2,238,287 | -0.61(-1.36%) |
Aug 04, 2014 | 44.55 | 45.12 | 44.44 | 44.98 | 1,200,620 | +0.59(+1.33%) |
Aug 01, 2014 | 44.98 | 45.46 | 44.26 | 44.39 | 2,376,716 | -0.59(-1.30%) |
Jul 31, 2014 | 45.40 | 45.54 | 44.89 | 44.98 | 1,989,401 | -0.57(-1.24%) |
Jul 30, 2014 | 45.47 | 45.64 | 45.18 | 45.54 | 1,051,530 | +0.07(+0.15%) |
Jul 29, 2014 | 46.01 | 46.13 | 45.47 | 45.48 | 1,174,660 | -0.52(-1.13%) |
Jul 28, 2014 | 46.19 | 46.22 | 45.79 | 45.99 | 906,016 | -0.08(-0.18%) |
Jul 25, 2014 | 45.84 | 46.28 | 45.77 | 46.07 | 1,029,591 | +0.20(+0.44%) |
Jul 24, 2014 | 46.55 | 46.71 | 45.83 | 45.87 | 1,683,880 | -0.62(-1.33%) |
Jul 23, 2014 | 46.83 | 46.94 | 46.30 | 46.49 | 2,260,377 | -0.17(-0.37%) |
Jul 22, 2014 | 46.68 | 46.90 | 46.31 | 46.67 | 1,867,823 | +0.92(+2.02%) |
Jul 21, 2014 | 45.95 | 46.02 | 45.54 | 45.74 | 1,183,049 | -0.07(-0.15%) |
Jul 18, 2014 | 45.00 | 45.86 | 44.98 | 45.81 | 1,244,533 | +0.92(+2.04%) |
Jul 17, 2014 | 44.90 | 45.50 | 44.75 | 44.90 | 1,402,831 | +0.18(+0.39%) |
Jul 16, 2014 | 44.48 | 44.99 | 44.43 | 44.72 | 1,095,147 | +0.36(+0.80%) |
Jul 15, 2014 | 44.16 | 44.47 | 44.08 | 44.37 | 753,144 | +0.15(+0.33%) |
Jul 14, 2014 | 44.36 | 44.47 | 44.06 | 44.22 | 1,409,819 | +0.07(+0.15%) |
Jul 11, 2014 | 43.98 | 44.22 | 43.76 | 44.15 | 806,400 | +0.10(+0.23%) |
Jul 10, 2014 | 44.18 | 44.35 | 43.92 | 44.05 | 951,683 | -0.57(-1.27%) |
Jul 09, 2014 | 44.12 | 44.65 | 43.90 | 44.61 | 1,078,382 | +0.66(+1.50%) |
Jul 08, 2014 | 43.99 | 44.14 | 43.52 | 43.95 | 1,031,829 | -0.14(-0.32%) |
Jul 07, 2014 | 44.28 | 44.28 | 43.74 | 44.10 | 754,789 | -0.12(-0.27%) |
Jul 03, 2014 | 44.31 | 44.22 | 44.22 | 44.22 | 625,190 | +0.02(+0.05%) |
Jul 02, 2014 | 43.99 | 44.45 | 43.92 | 44.20 | 1,214,018 | +0.27(+0.61%) |