Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.08 | 48.34 | 47.97 | 48.18 | 23,699,964 | -0.04(-0.08%) |
Sep 29, 2014 | 48.15 | 48.35 | 48.08 | 48.22 | 23,093,322 | -0.45(-0.93%) |
Sep 26, 2014 | 48.62 | 48.82 | 48.50 | 48.67 | 18,685,938 | +0.20(+0.42%) |
Sep 25, 2014 | 48.93 | 48.93 | 48.41 | 48.46 | 20,814,136 | -0.72(-1.47%) |
Sep 24, 2014 | 48.94 | 49.22 | 48.80 | 49.19 | 16,755,734 | +0.25(+0.51%) |
Sep 23, 2014 | 49.02 | 49.17 | 48.88 | 48.94 | 24,916,550 | -0.41(-0.84%) |
Sep 22, 2014 | 49.51 | 49.52 | 49.24 | 49.35 | 39,115,816 | -0.22(-0.44%) |
Sep 19, 2014 | 49.81 | 49.82 | 49.53 | 49.57 | 15,705,107 | -0.17(-0.35%) |
Sep 18, 2014 | 49.64 | 49.79 | 49.63 | 49.74 | 19,254,596 | +0.38(+0.78%) |
Sep 17, 2014 | 49.57 | 49.67 | 49.24 | 49.36 | 26,290,282 | -0.35(-0.71%) |
Sep 16, 2014 | 49.23 | 49.78 | 49.22 | 49.71 | 19,171,578 | +0.21(+0.43%) |
Sep 15, 2014 | 49.54 | 49.57 | 49.41 | 49.50 | 11,591,429 | -0.11(-0.21%) |
Sep 12, 2014 | 49.63 | 49.67 | 49.47 | 49.61 | 16,001,160 | -0.07(-0.14%) |
Sep 11, 2014 | 49.60 | 49.70 | 49.47 | 49.67 | 16,152,565 | -0.28(-0.56%) |
Sep 10, 2014 | 49.67 | 49.95 | 49.61 | 49.95 | 19,477,278 | +0.29(+0.57%) |
Sep 09, 2014 | 49.75 | 49.75 | 49.50 | 49.67 | 19,983,350 | -0.14(-0.29%) |
Sep 08, 2014 | 49.97 | 50.05 | 49.71 | 49.81 | 17,677,676 | -0.53(-1.06%) |
Sep 05, 2014 | 50.19 | 50.36 | 50.07 | 50.34 | 12,476,159 | +0.01(+0.01%) |
Sep 04, 2014 | 50.51 | 50.65 | 50.21 | 50.33 | 14,697,004 | -0.24(-0.48%) |
Sep 03, 2014 | 50.68 | 50.70 | 50.49 | 50.58 | 20,617,784 | +0.35(+0.70%) |
Sep 02, 2014 | 50.27 | 50.27 | 50.05 | 50.22 | 19,347,214 | +0.10(+0.19%) |
Aug 29, 2014 | 50.13 | 50.12 | 50.12 | 50.12 | 26,395,108 | -0.02(-0.05%) |
Aug 28, 2014 | 50.06 | 50.18 | 50.02 | 50.15 | 14,206,351 | -0.23(-0.45%) |
Aug 27, 2014 | 50.49 | 50.49 | 50.33 | 50.37 | 14,364,084 | +0.10(+0.19%) |
Aug 26, 2014 | 50.33 | 50.48 | 50.26 | 50.27 | 29,417,422 | +0.01(+0.01%) |
Aug 25, 2014 | 50.18 | 50.40 | 50.15 | 50.27 | 18,456,236 | +0.32(+0.65%) |
Aug 22, 2014 | 50.04 | 50.06 | 49.77 | 49.94 | 11,979,205 | -0.24(-0.48%) |
Aug 21, 2014 | 50.11 | 50.26 | 50.09 | 50.18 | 11,343,942 | +0.21(+0.42%) |
Aug 20, 2014 | 49.84 | 50.04 | 49.83 | 49.97 | 15,197,977 | -0.16(-0.31%) |
Aug 19, 2014 | 50.03 | 50.13 | 50.01 | 50.13 | 11,331,590 | +0.12(+0.24%) |
Aug 18, 2014 | 49.91 | 50.03 | 49.88 | 50.01 | 15,479,106 | +0.32(+0.65%) |
Aug 15, 2014 | 49.97 | 50.03 | 49.31 | 49.69 | 31,186,592 | -0.05(-0.11%) |
Aug 14, 2014 | 49.67 | 49.75 | 49.59 | 49.74 | 15,892,915 | +0.26(+0.53%) |
Aug 13, 2014 | 49.49 | 49.58 | 49.38 | 49.48 | 16,474,611 | +0.28(+0.57%) |
Aug 12, 2014 | 49.16 | 49.28 | 49.08 | 49.20 | 16,500,885 | -0.04(-0.08%) |
Aug 11, 2014 | 49.27 | 49.36 | 49.19 | 49.24 | 13,971,075 | +0.19(+0.38%) |
Aug 08, 2014 | 48.72 | 49.03 | 48.62 | 49.05 | 20,541,186 | +0.29(+0.59%) |
Aug 07, 2014 | 49.27 | 49.32 | 48.64 | 48.76 | 23,085,492 | -0.40(-0.81%) |
Aug 06, 2014 | 48.91 | 49.30 | 48.90 | 49.16 | 22,083,030 | -0.12(-0.24%) |
Aug 05, 2014 | 49.64 | 49.68 | 49.19 | 49.28 | 27,410,112 | -0.64(-1.28%) |
Aug 04, 2014 | 49.90 | 50.01 | 49.61 | 49.92 | 20,257,238 | +0.23(+0.47%) |
Aug 01, 2014 | 49.83 | 50.02 | 49.59 | 49.69 | 33,802,276 | -0.35(-0.69%) |
Jul 31, 2014 | 50.36 | 50.43 | 49.98 | 50.03 | 34,554,472 | -0.85(-1.67%) |
Jul 30, 2014 | 50.96 | 51.06 | 50.69 | 50.88 | 14,865,060 | -0.08(-0.15%) |
Jul 29, 2014 | 51.21 | 51.24 | 50.92 | 50.96 | 12,184,022 | -0.11(-0.21%) |
Jul 28, 2014 | 51.06 | 51.14 | 50.78 | 51.06 | 10,734,808 | +0.01(+0.01%) |
Jul 25, 2014 | 51.18 | 51.21 | 50.86 | 51.06 | 11,825,875 | -0.21(-0.41%) |
Jul 24, 2014 | 51.29 | 51.33 | 51.20 | 51.27 | 9,084,903 | +0.12(+0.24%) |
Jul 23, 2014 | 51.24 | 51.24 | 51.09 | 51.15 | 11,536,452 | +0.11(+0.21%) |
Jul 22, 2014 | 51.09 | 51.14 | 51.01 | 51.04 | 16,280,316 | +0.23(+0.44%) |
Jul 21, 2014 | 50.69 | 50.85 | 50.58 | 50.82 | 15,937,094 | -0.19(-0.37%) |
Jul 18, 2014 | 50.73 | 51.09 | 50.70 | 51.00 | 15,458,609 | +0.40(+0.79%) |
Jul 17, 2014 | 50.96 | 51.17 | 50.58 | 50.61 | 20,070,438 | -0.65(-1.28%) |
Jul 16, 2014 | 51.30 | 51.33 | 51.18 | 51.26 | 12,542,520 | +0.32(+0.62%) |
Jul 15, 2014 | 51.12 | 51.15 | 50.73 | 50.94 | 16,558,861 | -0.13(-0.25%) |
Jul 14, 2014 | 51.18 | 51.18 | 51.05 | 51.07 | 11,948,415 | +0.38(+0.74%) |
Jul 11, 2014 | 50.60 | 50.73 | 50.47 | 50.70 | 14,940,230 | +0.03(+0.06%) |
Jul 10, 2014 | 50.31 | 50.68 | 50.28 | 50.67 | 17,176,038 | -0.56(-1.10%) |
Jul 09, 2014 | 51.01 | 51.30 | 50.98 | 51.23 | 20,020,196 | +0.17(+0.32%) |
Jul 08, 2014 | 51.30 | 51.31 | 50.93 | 51.06 | 15,267,825 | -0.54(-1.05%) |
Jul 07, 2014 | 51.61 | 51.69 | 51.53 | 51.60 | 11,357,060 | -0.41(-0.78%) |
Jul 03, 2014 | 51.89 | 52.01 | 52.01 | 52.01 | 10,324,099 | +0.11(+0.20%) |
Jul 02, 2014 | 51.81 | 51.91 | 51.75 | 51.91 | 14,965,916 | +0.08(+0.16%) |