Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.92 | 49.18 | 48.81 | 49.02 | 23,293,470 | -0.04(-0.08%) |
Sep 29, 2014 | 48.99 | 49.19 | 48.92 | 49.06 | 22,697,234 | -0.46(-0.93%) |
Sep 26, 2014 | 49.47 | 49.67 | 49.35 | 49.52 | 18,365,444 | +0.21(+0.42%) |
Sep 25, 2014 | 49.78 | 49.78 | 49.26 | 49.31 | 20,457,140 | -0.73(-1.47%) |
Sep 24, 2014 | 49.80 | 50.08 | 49.65 | 50.04 | 16,468,346 | +0.25(+0.51%) |
Sep 23, 2014 | 49.88 | 50.03 | 49.73 | 49.79 | 24,489,190 | -0.42(-0.84%) |
Sep 22, 2014 | 50.37 | 50.38 | 50.10 | 50.21 | 38,444,916 | -0.22(-0.44%) |
Sep 19, 2014 | 50.68 | 50.69 | 50.40 | 50.43 | 15,435,739 | -0.18(-0.35%) |
Sep 18, 2014 | 50.50 | 50.66 | 50.49 | 50.61 | 18,924,350 | +0.39(+0.78%) |
Sep 17, 2014 | 50.43 | 50.53 | 50.10 | 50.22 | 25,839,360 | -0.36(-0.71%) |
Sep 16, 2014 | 50.09 | 50.65 | 50.08 | 50.58 | 18,842,754 | +0.21(+0.43%) |
Sep 15, 2014 | 50.40 | 50.43 | 50.27 | 50.36 | 11,392,617 | -0.11(-0.21%) |
Sep 12, 2014 | 50.49 | 50.53 | 50.33 | 50.47 | 15,726,715 | -0.07(-0.14%) |
Sep 11, 2014 | 50.46 | 50.56 | 50.33 | 50.54 | 15,875,522 | -0.28(-0.56%) |
Sep 10, 2014 | 50.53 | 50.82 | 50.48 | 50.82 | 19,143,212 | +0.29(+0.57%) |
Sep 09, 2014 | 50.62 | 50.62 | 50.36 | 50.53 | 19,640,602 | -0.15(-0.29%) |
Sep 08, 2014 | 50.84 | 50.92 | 50.58 | 50.68 | 17,374,474 | -0.54(-1.06%) |
Sep 05, 2014 | 51.07 | 51.24 | 50.95 | 51.22 | 12,262,173 | +0.01(+0.01%) |
Sep 04, 2014 | 51.39 | 51.53 | 51.09 | 51.21 | 14,444,927 | -0.24(-0.48%) |
Sep 03, 2014 | 51.56 | 51.58 | 51.37 | 51.46 | 20,264,156 | +0.36(+0.70%) |
Sep 02, 2014 | 51.15 | 51.15 | 50.92 | 51.10 | 19,015,378 | +0.10(+0.19%) |
Aug 29, 2014 | 51.01 | 51.00 | 51.00 | 51.00 | 25,942,388 | -0.02(-0.05%) |
Aug 28, 2014 | 50.94 | 51.06 | 50.89 | 51.02 | 13,962,689 | -0.23(-0.45%) |
Aug 27, 2014 | 51.37 | 51.37 | 51.21 | 51.25 | 14,117,717 | +0.10(+0.19%) |
Aug 26, 2014 | 51.21 | 51.36 | 51.14 | 51.15 | 28,912,866 | +0.01(+0.01%) |
Aug 25, 2014 | 51.05 | 51.28 | 51.02 | 51.14 | 18,139,682 | +0.33(+0.65%) |
Aug 22, 2014 | 50.91 | 50.93 | 50.64 | 50.82 | 11,773,743 | -0.24(-0.48%) |
Aug 21, 2014 | 50.98 | 51.13 | 50.96 | 51.06 | 11,149,375 | +0.21(+0.42%) |
Aug 20, 2014 | 50.71 | 50.91 | 50.70 | 50.85 | 14,937,307 | -0.16(-0.31%) |
Aug 19, 2014 | 50.91 | 51.01 | 50.88 | 51.01 | 11,137,235 | +0.12(+0.24%) |
Aug 18, 2014 | 50.79 | 50.91 | 50.75 | 50.88 | 15,213,614 | +0.33(+0.65%) |
Aug 15, 2014 | 50.85 | 50.91 | 50.17 | 50.56 | 30,651,692 | -0.05(-0.11%) |
Aug 14, 2014 | 50.53 | 50.62 | 50.46 | 50.61 | 15,620,326 | +0.27(+0.53%) |
Aug 13, 2014 | 50.36 | 50.45 | 50.24 | 50.34 | 16,192,044 | +0.28(+0.57%) |
Aug 12, 2014 | 50.02 | 50.14 | 49.94 | 50.06 | 16,217,868 | -0.04(-0.08%) |
Aug 11, 2014 | 50.13 | 50.22 | 50.05 | 50.10 | 13,731,449 | +0.19(+0.38%) |
Aug 08, 2014 | 49.57 | 49.89 | 49.47 | 49.91 | 20,188,872 | +0.29(+0.59%) |
Aug 07, 2014 | 50.13 | 50.18 | 49.49 | 49.62 | 22,689,538 | -0.41(-0.81%) |
Aug 06, 2014 | 49.76 | 50.16 | 49.75 | 50.02 | 21,704,272 | -0.12(-0.24%) |
Aug 05, 2014 | 50.51 | 50.55 | 50.04 | 50.14 | 26,939,984 | -0.65(-1.28%) |
Aug 04, 2014 | 50.77 | 50.88 | 50.48 | 50.79 | 19,909,792 | +0.24(+0.47%) |
Aug 01, 2014 | 50.70 | 50.89 | 50.46 | 50.56 | 33,222,514 | -0.35(-0.69%) |
Jul 31, 2014 | 51.24 | 51.31 | 50.85 | 50.91 | 33,961,808 | -0.86(-1.67%) |
Jul 30, 2014 | 51.85 | 51.95 | 51.57 | 51.77 | 14,610,100 | -0.08(-0.15%) |
Jul 29, 2014 | 52.10 | 52.13 | 51.81 | 51.85 | 11,975,047 | -0.11(-0.21%) |
Jul 28, 2014 | 51.95 | 52.03 | 51.66 | 51.95 | 10,550,688 | +0.01(+0.01%) |
Jul 25, 2014 | 52.07 | 52.10 | 51.75 | 51.95 | 11,623,042 | -0.21(-0.41%) |
Jul 24, 2014 | 52.18 | 52.23 | 52.09 | 52.16 | 8,929,082 | +0.12(+0.24%) |
Jul 23, 2014 | 52.14 | 52.14 | 51.99 | 52.04 | 11,338,583 | +0.11(+0.21%) |
Jul 22, 2014 | 51.98 | 52.03 | 51.90 | 51.93 | 16,001,082 | +0.23(+0.44%) |
Jul 21, 2014 | 51.57 | 51.73 | 51.47 | 51.70 | 15,663,747 | -0.19(-0.37%) |
Jul 18, 2014 | 51.62 | 51.98 | 51.59 | 51.89 | 15,193,469 | +0.41(+0.79%) |
Jul 17, 2014 | 51.85 | 52.06 | 51.46 | 51.49 | 19,726,198 | -0.67(-1.28%) |
Jul 16, 2014 | 52.20 | 52.23 | 52.07 | 52.15 | 12,327,395 | +0.32(+0.62%) |
Jul 15, 2014 | 52.01 | 52.05 | 51.61 | 51.83 | 16,274,850 | -0.13(-0.25%) |
Jul 14, 2014 | 52.07 | 52.08 | 51.94 | 51.96 | 11,743,481 | +0.38(+0.74%) |
Jul 11, 2014 | 51.48 | 51.62 | 51.35 | 51.58 | 14,683,980 | +0.03(+0.06%) |
Jul 10, 2014 | 51.19 | 51.56 | 51.16 | 51.55 | 16,881,442 | -0.57(-1.10%) |
Jul 09, 2014 | 51.90 | 52.19 | 51.87 | 52.12 | 19,676,816 | +0.17(+0.32%) |
Jul 08, 2014 | 52.20 | 52.21 | 51.82 | 51.95 | 15,005,957 | -0.55(-1.05%) |
Jul 07, 2014 | 52.51 | 52.59 | 52.43 | 52.51 | 11,162,268 | -0.41(-0.78%) |
Jul 03, 2014 | 52.80 | 52.92 | 52.92 | 52.92 | 10,147,024 | +0.11(+0.20%) |
Jul 02, 2014 | 52.71 | 52.82 | 52.65 | 52.81 | 14,709,226 | +0.08(+0.16%) |