Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.93 | 49.19 | 48.82 | 49.03 | 23,287,288 | -0.04(-0.08%) |
Sep 29, 2014 | 49.00 | 49.21 | 48.93 | 49.07 | 22,691,210 | -0.46(-0.93%) |
Sep 26, 2014 | 49.48 | 49.68 | 49.36 | 49.53 | 18,360,568 | +0.21(+0.42%) |
Sep 25, 2014 | 49.80 | 49.80 | 49.27 | 49.32 | 20,451,712 | -0.73(-1.47%) |
Sep 24, 2014 | 49.81 | 50.09 | 49.67 | 50.06 | 16,463,975 | +0.25(+0.51%) |
Sep 23, 2014 | 49.89 | 50.04 | 49.74 | 49.80 | 24,482,690 | -0.42(-0.84%) |
Sep 22, 2014 | 50.39 | 50.39 | 50.11 | 50.23 | 38,434,716 | -0.22(-0.44%) |
Sep 19, 2014 | 50.69 | 50.70 | 50.41 | 50.45 | 15,431,642 | -0.18(-0.35%) |
Sep 18, 2014 | 50.52 | 50.67 | 50.51 | 50.62 | 18,919,326 | +0.39(+0.78%) |
Sep 17, 2014 | 50.45 | 50.55 | 50.11 | 50.23 | 25,832,502 | -0.36(-0.71%) |
Sep 16, 2014 | 50.11 | 50.66 | 50.09 | 50.59 | 18,837,754 | +0.21(+0.42%) |
Sep 15, 2014 | 50.42 | 50.45 | 50.29 | 50.38 | 11,389,593 | -0.11(-0.21%) |
Sep 12, 2014 | 50.51 | 50.55 | 50.35 | 50.48 | 15,722,541 | -0.07(-0.14%) |
Sep 11, 2014 | 50.48 | 50.58 | 50.35 | 50.55 | 15,871,309 | -0.28(-0.56%) |
Sep 10, 2014 | 50.55 | 50.84 | 50.49 | 50.84 | 19,138,130 | +0.29(+0.57%) |
Sep 09, 2014 | 50.63 | 50.63 | 50.38 | 50.55 | 19,635,390 | -0.15(-0.29%) |
Sep 08, 2014 | 50.85 | 50.93 | 50.59 | 50.69 | 17,369,862 | -0.54(-1.06%) |
Sep 05, 2014 | 51.08 | 51.25 | 50.96 | 51.23 | 12,258,918 | +0.01(+0.01%) |
Sep 04, 2014 | 51.40 | 51.55 | 51.10 | 51.23 | 14,441,093 | -0.24(-0.48%) |
Sep 03, 2014 | 51.58 | 51.59 | 51.38 | 51.47 | 20,258,778 | +0.36(+0.70%) |
Sep 02, 2014 | 51.17 | 51.17 | 50.94 | 51.11 | 19,010,332 | +0.10(+0.19%) |
Aug 29, 2014 | 51.02 | 51.01 | 51.01 | 51.01 | 25,935,504 | -0.02(-0.04%) |
Aug 28, 2014 | 50.95 | 51.07 | 50.91 | 51.04 | 13,958,983 | -0.23(-0.45%) |
Aug 27, 2014 | 51.38 | 51.39 | 51.23 | 51.27 | 14,113,970 | +0.10(+0.19%) |
Aug 26, 2014 | 51.22 | 51.37 | 51.15 | 51.17 | 28,905,192 | +0.01(+0.01%) |
Aug 25, 2014 | 51.07 | 51.30 | 51.04 | 51.16 | 18,134,868 | +0.33(+0.65%) |
Aug 22, 2014 | 50.93 | 50.94 | 50.65 | 50.83 | 11,770,618 | -0.24(-0.48%) |
Aug 21, 2014 | 51.00 | 51.15 | 50.97 | 51.07 | 11,146,416 | +0.21(+0.42%) |
Aug 20, 2014 | 50.72 | 50.93 | 50.71 | 50.86 | 14,933,343 | -0.16(-0.31%) |
Aug 19, 2014 | 50.92 | 51.02 | 50.90 | 51.02 | 11,134,279 | +0.12(+0.24%) |
Aug 18, 2014 | 50.80 | 50.92 | 50.76 | 50.90 | 15,209,577 | +0.33(+0.65%) |
Aug 15, 2014 | 50.86 | 50.92 | 50.18 | 50.57 | 30,643,556 | -0.05(-0.11%) |
Aug 14, 2014 | 50.55 | 50.63 | 50.47 | 50.62 | 15,616,180 | +0.27(+0.53%) |
Aug 13, 2014 | 50.37 | 50.46 | 50.26 | 50.35 | 16,187,747 | +0.28(+0.56%) |
Aug 12, 2014 | 50.03 | 50.15 | 49.95 | 50.07 | 16,213,564 | -0.04(-0.08%) |
Aug 11, 2014 | 50.14 | 50.24 | 50.06 | 50.11 | 13,727,804 | +0.19(+0.38%) |
Aug 08, 2014 | 49.58 | 49.90 | 49.48 | 49.92 | 20,183,514 | +0.29(+0.59%) |
Aug 07, 2014 | 50.14 | 50.19 | 49.50 | 49.63 | 22,683,516 | -0.41(-0.81%) |
Aug 06, 2014 | 49.77 | 50.17 | 49.77 | 50.03 | 21,698,510 | -0.12(-0.24%) |
Aug 05, 2014 | 50.52 | 50.56 | 50.06 | 50.16 | 26,932,834 | -0.65(-1.28%) |
Aug 04, 2014 | 50.78 | 50.90 | 50.49 | 50.81 | 19,904,508 | +0.24(+0.47%) |
Aug 01, 2014 | 50.71 | 50.91 | 50.47 | 50.57 | 33,213,696 | -0.35(-0.69%) |
Jul 31, 2014 | 51.26 | 51.33 | 50.87 | 50.92 | 33,952,792 | -0.86(-1.67%) |
Jul 30, 2014 | 51.86 | 51.96 | 51.59 | 51.78 | 14,606,222 | -0.08(-0.15%) |
Jul 29, 2014 | 52.11 | 52.14 | 51.83 | 51.86 | 11,971,868 | -0.11(-0.21%) |
Jul 28, 2014 | 51.97 | 52.05 | 51.68 | 51.97 | 10,547,888 | +0.01(+0.01%) |
Jul 25, 2014 | 52.08 | 52.11 | 51.76 | 51.96 | 11,619,957 | -0.21(-0.41%) |
Jul 24, 2014 | 52.20 | 52.24 | 52.11 | 52.17 | 8,926,712 | +0.12(+0.23%) |
Jul 23, 2014 | 52.15 | 52.15 | 52.00 | 52.05 | 11,335,574 | +0.11(+0.21%) |
Jul 22, 2014 | 51.99 | 52.05 | 51.91 | 51.95 | 15,996,835 | +0.23(+0.44%) |
Jul 21, 2014 | 51.59 | 51.75 | 51.48 | 51.72 | 15,659,590 | -0.19(-0.37%) |
Jul 18, 2014 | 51.63 | 51.99 | 51.60 | 51.91 | 15,189,436 | +0.41(+0.79%) |
Jul 17, 2014 | 51.86 | 52.08 | 51.47 | 51.50 | 19,720,962 | -0.67(-1.28%) |
Jul 16, 2014 | 52.21 | 52.24 | 52.09 | 52.17 | 12,324,124 | +0.32(+0.62%) |
Jul 15, 2014 | 52.02 | 52.06 | 51.63 | 51.85 | 16,270,530 | -0.13(-0.25%) |
Jul 14, 2014 | 52.08 | 52.09 | 51.95 | 51.98 | 11,740,364 | +0.38(+0.74%) |
Jul 11, 2014 | 51.49 | 51.63 | 51.36 | 51.59 | 14,680,083 | +0.03(+0.06%) |
Jul 10, 2014 | 51.20 | 51.57 | 51.17 | 51.56 | 16,876,960 | -0.57(-1.10%) |
Jul 09, 2014 | 51.91 | 52.21 | 51.88 | 52.14 | 19,671,594 | +0.17(+0.32%) |
Jul 08, 2014 | 52.21 | 52.22 | 51.83 | 51.97 | 15,001,974 | -0.55(-1.05%) |
Jul 07, 2014 | 52.53 | 52.60 | 52.44 | 52.52 | 11,159,306 | -0.41(-0.78%) |
Jul 03, 2014 | 52.81 | 52.93 | 52.93 | 52.93 | 10,144,331 | +0.11(+0.20%) |
Jul 02, 2014 | 52.73 | 52.83 | 52.66 | 52.83 | 14,705,322 | +0.08(+0.16%) |