Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.09 | 48.35 | 47.98 | 48.19 | 23,693,674 | -0.04(-0.08%) |
Sep 29, 2014 | 48.16 | 48.36 | 48.09 | 48.23 | 23,087,194 | -0.45(-0.93%) |
Sep 26, 2014 | 48.63 | 48.83 | 48.51 | 48.68 | 18,680,978 | +0.20(+0.42%) |
Sep 25, 2014 | 48.94 | 48.94 | 48.42 | 48.48 | 20,808,614 | -0.72(-1.47%) |
Sep 24, 2014 | 48.96 | 49.24 | 48.81 | 49.20 | 16,751,288 | +0.25(+0.51%) |
Sep 23, 2014 | 49.03 | 49.18 | 48.89 | 48.95 | 24,909,938 | -0.41(-0.84%) |
Sep 22, 2014 | 49.52 | 49.53 | 49.25 | 49.36 | 39,105,436 | -0.22(-0.44%) |
Sep 19, 2014 | 49.82 | 49.83 | 49.54 | 49.58 | 15,700,940 | -0.17(-0.35%) |
Sep 18, 2014 | 49.65 | 49.80 | 49.64 | 49.75 | 19,249,488 | +0.38(+0.78%) |
Sep 17, 2014 | 49.58 | 49.68 | 49.25 | 49.37 | 26,283,306 | -0.35(-0.71%) |
Sep 16, 2014 | 49.25 | 49.79 | 49.24 | 49.72 | 19,166,492 | +0.21(+0.43%) |
Sep 15, 2014 | 49.55 | 49.58 | 49.42 | 49.51 | 11,588,353 | -0.11(-0.21%) |
Sep 12, 2014 | 49.64 | 49.68 | 49.48 | 49.62 | 15,996,914 | -0.07(-0.14%) |
Sep 11, 2014 | 49.61 | 49.71 | 49.48 | 49.69 | 16,148,279 | -0.28(-0.56%) |
Sep 10, 2014 | 49.68 | 49.96 | 49.63 | 49.96 | 19,472,110 | +0.29(+0.57%) |
Sep 09, 2014 | 49.76 | 49.76 | 49.51 | 49.68 | 19,978,048 | -0.14(-0.29%) |
Sep 08, 2014 | 49.98 | 50.06 | 49.72 | 49.82 | 17,672,984 | -0.53(-1.06%) |
Sep 05, 2014 | 50.21 | 50.37 | 50.09 | 50.36 | 12,472,848 | +0.01(+0.01%) |
Sep 04, 2014 | 50.52 | 50.66 | 50.23 | 50.35 | 14,693,104 | -0.24(-0.48%) |
Sep 03, 2014 | 50.69 | 50.71 | 50.50 | 50.59 | 20,612,314 | +0.35(+0.70%) |
Sep 02, 2014 | 50.29 | 50.29 | 50.06 | 50.24 | 19,342,080 | +0.10(+0.19%) |
Aug 29, 2014 | 50.15 | 50.14 | 50.14 | 50.14 | 26,388,104 | -0.02(-0.05%) |
Aug 28, 2014 | 50.08 | 50.20 | 50.03 | 50.16 | 14,202,581 | -0.23(-0.45%) |
Aug 27, 2014 | 50.50 | 50.51 | 50.35 | 50.39 | 14,360,272 | +0.10(+0.19%) |
Aug 26, 2014 | 50.34 | 50.49 | 50.27 | 50.29 | 29,409,616 | +0.01(+0.01%) |
Aug 25, 2014 | 50.19 | 50.42 | 50.16 | 50.28 | 18,451,340 | +0.32(+0.65%) |
Aug 22, 2014 | 50.05 | 50.07 | 49.78 | 49.96 | 11,976,027 | -0.24(-0.48%) |
Aug 21, 2014 | 50.12 | 50.27 | 50.10 | 50.20 | 11,340,932 | +0.21(+0.42%) |
Aug 20, 2014 | 49.85 | 50.05 | 49.84 | 49.99 | 15,193,944 | -0.16(-0.31%) |
Aug 19, 2014 | 50.05 | 50.15 | 50.02 | 50.15 | 11,328,583 | +0.12(+0.24%) |
Aug 18, 2014 | 49.93 | 50.05 | 49.89 | 50.02 | 15,474,999 | +0.32(+0.65%) |
Aug 15, 2014 | 49.99 | 50.05 | 49.32 | 49.70 | 31,178,318 | -0.05(-0.11%) |
Aug 14, 2014 | 49.68 | 49.76 | 49.60 | 49.75 | 15,888,698 | +0.26(+0.53%) |
Aug 13, 2014 | 49.51 | 49.60 | 49.39 | 49.49 | 16,470,239 | +0.28(+0.57%) |
Aug 12, 2014 | 49.18 | 49.29 | 49.09 | 49.21 | 16,496,506 | -0.04(-0.08%) |
Aug 11, 2014 | 49.28 | 49.37 | 49.21 | 49.25 | 13,967,368 | +0.19(+0.38%) |
Aug 08, 2014 | 48.73 | 49.05 | 48.63 | 49.06 | 20,535,736 | +0.29(+0.59%) |
Aug 07, 2014 | 49.28 | 49.33 | 48.65 | 48.78 | 23,079,366 | -0.40(-0.81%) |
Aug 06, 2014 | 48.92 | 49.31 | 48.91 | 49.18 | 22,077,172 | -0.12(-0.24%) |
Aug 05, 2014 | 49.66 | 49.69 | 49.20 | 49.30 | 27,402,838 | -0.64(-1.28%) |
Aug 04, 2014 | 49.91 | 50.02 | 49.63 | 49.93 | 20,251,862 | +0.23(+0.47%) |
Aug 01, 2014 | 49.84 | 50.03 | 49.60 | 49.70 | 33,793,308 | -0.35(-0.69%) |
Jul 31, 2014 | 50.38 | 50.45 | 49.99 | 50.05 | 34,545,304 | -0.85(-1.67%) |
Jul 30, 2014 | 50.97 | 51.07 | 50.70 | 50.90 | 14,861,115 | -0.08(-0.15%) |
Jul 29, 2014 | 51.22 | 51.25 | 50.94 | 50.97 | 12,180,789 | -0.11(-0.21%) |
Jul 28, 2014 | 51.08 | 51.15 | 50.79 | 51.08 | 10,731,959 | +0.01(+0.01%) |
Jul 25, 2014 | 51.19 | 51.22 | 50.87 | 51.07 | 11,822,737 | -0.21(-0.41%) |
Jul 24, 2014 | 51.30 | 51.35 | 51.21 | 51.28 | 9,082,492 | +0.12(+0.23%) |
Jul 23, 2014 | 51.26 | 51.26 | 51.11 | 51.16 | 11,533,391 | +0.11(+0.21%) |
Jul 22, 2014 | 51.10 | 51.15 | 51.02 | 51.05 | 16,275,995 | +0.23(+0.44%) |
Jul 21, 2014 | 50.70 | 50.86 | 50.60 | 50.83 | 15,932,865 | -0.19(-0.37%) |
Jul 18, 2014 | 50.75 | 51.10 | 50.72 | 51.02 | 15,454,507 | +0.40(+0.79%) |
Jul 17, 2014 | 50.97 | 51.18 | 50.59 | 50.62 | 20,065,112 | -0.65(-1.28%) |
Jul 16, 2014 | 51.32 | 51.35 | 51.19 | 51.27 | 12,539,192 | +0.32(+0.62%) |
Jul 15, 2014 | 51.13 | 51.17 | 50.74 | 50.96 | 16,554,467 | -0.13(-0.25%) |
Jul 14, 2014 | 51.19 | 51.20 | 51.06 | 51.08 | 11,945,245 | +0.38(+0.74%) |
Jul 11, 2014 | 50.61 | 50.75 | 50.48 | 50.71 | 14,936,265 | +0.03(+0.06%) |
Jul 10, 2014 | 50.33 | 50.69 | 50.30 | 50.68 | 17,171,480 | -0.56(-1.10%) |
Jul 09, 2014 | 51.02 | 51.31 | 50.99 | 51.24 | 20,014,882 | +0.17(+0.32%) |
Jul 08, 2014 | 51.32 | 51.33 | 50.94 | 51.08 | 15,263,774 | -0.54(-1.05%) |
Jul 07, 2014 | 51.63 | 51.70 | 51.54 | 51.62 | 11,354,047 | -0.41(-0.78%) |
Jul 03, 2014 | 51.90 | 52.02 | 52.02 | 52.02 | 10,321,360 | +0.11(+0.20%) |
Jul 02, 2014 | 51.82 | 51.93 | 51.76 | 51.92 | 14,961,944 | +0.08(+0.16%) |