Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.51 | 47.80 | 46.55 | 46.77 | 2,818,606 | -0.66(-1.40%) |
Sep 29, 2014 | 46.62 | 47.50 | 46.45 | 47.44 | 2,190,786 | +0.37(+0.79%) |
Sep 26, 2014 | 46.34 | 47.63 | 46.24 | 47.06 | 2,896,818 | +0.57(+1.23%) |
Sep 25, 2014 | 46.72 | 46.73 | 46.05 | 46.49 | 2,796,847 | -0.20(-0.44%) |
Sep 24, 2014 | 46.67 | 47.10 | 45.87 | 46.70 | 1,868,687 | -0.09(-0.20%) |
Sep 23, 2014 | 46.91 | 47.34 | 46.76 | 46.79 | 2,830,065 | -0.13(-0.28%) |
Sep 22, 2014 | 47.76 | 47.82 | 46.70 | 46.92 | 2,468,188 | -0.84(-1.75%) |
Sep 19, 2014 | 48.57 | 48.77 | 47.72 | 47.76 | 3,017,491 | -0.68(-1.40%) |
Sep 18, 2014 | 49.38 | 49.74 | 48.40 | 48.44 | 2,067,230 | -1.00(-2.02%) |
Sep 17, 2014 | 49.28 | 49.99 | 49.08 | 49.43 | 3,953,591 | +0.56(+1.14%) |
Sep 16, 2014 | 48.46 | 49.19 | 48.46 | 48.88 | 2,535,267 | +0.17(+0.35%) |
Sep 15, 2014 | 48.25 | 49.26 | 48.03 | 48.71 | 1,789,515 | +0.47(+0.97%) |
Sep 12, 2014 | 48.69 | 48.84 | 48.15 | 48.24 | 1,758,036 | -0.74(-1.51%) |
Sep 11, 2014 | 48.33 | 49.07 | 47.95 | 48.98 | 3,090,414 | +0.14(+0.29%) |
Sep 10, 2014 | 49.05 | 49.05 | 48.43 | 48.84 | 1,480,737 | -0.16(-0.33%) |
Sep 09, 2014 | 48.79 | 49.91 | 48.68 | 49.00 | 2,283,565 | +0.39(+0.80%) |
Sep 08, 2014 | 49.30 | 49.30 | 48.35 | 48.61 | 1,299,685 | -0.66(-1.35%) |
Sep 05, 2014 | 49.00 | 49.44 | 48.60 | 49.28 | 1,503,201 | +0.28(+0.56%) |
Sep 04, 2014 | 49.38 | 49.63 | 48.81 | 49.00 | 1,898,753 | -0.30(-0.60%) |
Sep 03, 2014 | 49.98 | 50.09 | 49.27 | 49.30 | 1,439,093 | -0.56(-1.12%) |
Sep 02, 2014 | 50.61 | 50.69 | 49.50 | 49.85 | 1,797,719 | -0.76(-1.50%) |
Aug 29, 2014 | 49.95 | 50.61 | 50.61 | 50.61 | 1,455,331 | +0.55(+1.09%) |
Aug 28, 2014 | 49.87 | 50.33 | 49.61 | 50.07 | 1,524,960 | +0.16(+0.33%) |
Aug 27, 2014 | 50.14 | 50.47 | 49.76 | 49.90 | 1,676,829 | -0.23(-0.47%) |
Aug 26, 2014 | 49.60 | 50.60 | 49.36 | 50.14 | 3,234,695 | +0.69(+1.41%) |
Aug 25, 2014 | 49.14 | 49.59 | 48.71 | 49.44 | 1,554,760 | +0.88(+1.82%) |
Aug 22, 2014 | 48.46 | 48.78 | 47.99 | 48.56 | 1,746,440 | +0.04(+0.08%) |
Aug 21, 2014 | 48.40 | 48.64 | 47.87 | 48.52 | 1,801,528 | +0.03(+0.06%) |
Aug 20, 2014 | 48.28 | 48.60 | 47.95 | 48.49 | 1,059,033 | +0.03(+0.05%) |
Aug 19, 2014 | 48.61 | 48.85 | 48.31 | 48.46 | 1,603,843 | -0.04(-0.08%) |
Aug 18, 2014 | 48.35 | 48.64 | 47.99 | 48.50 | 1,731,067 | +0.16(+0.33%) |
Aug 15, 2014 | 48.21 | 48.57 | 47.81 | 48.35 | 1,849,684 | +0.37(+0.78%) |
Aug 14, 2014 | 48.20 | 48.51 | 47.83 | 47.97 | 1,517,848 | -0.08(-0.17%) |
Aug 13, 2014 | 47.59 | 48.23 | 47.40 | 48.05 | 2,369,898 | +0.52(+1.09%) |
Aug 12, 2014 | 47.96 | 48.13 | 47.35 | 47.54 | 3,024,488 | -0.50(-1.04%) |
Aug 11, 2014 | 49.01 | 49.24 | 47.76 | 48.04 | 3,635,336 | -0.58(-1.20%) |
Aug 08, 2014 | 48.14 | 48.78 | 47.85 | 48.62 | 2,038,397 | +0.83(+1.74%) |
Aug 07, 2014 | 48.61 | 48.92 | 47.51 | 47.79 | 1,871,480 | -0.69(-1.42%) |
Aug 06, 2014 | 48.55 | 49.02 | 48.20 | 48.48 | 1,590,928 | -0.09(-0.18%) |
Aug 05, 2014 | 49.03 | 49.39 | 48.11 | 48.57 | 2,591,415 | -0.54(-1.09%) |
Aug 04, 2014 | 48.67 | 49.37 | 48.41 | 49.10 | 2,884,045 | +0.66(+1.37%) |
Aug 01, 2014 | 47.73 | 48.85 | 47.53 | 48.44 | 3,319,416 | +0.50(+1.04%) |
Jul 31, 2014 | 48.99 | 48.99 | 47.91 | 47.94 | 3,225,044 | -1.30(-2.65%) |
Jul 30, 2014 | 50.32 | 50.57 | 49.17 | 49.24 | 2,715,972 | -1.00(-1.99%) |
Jul 29, 2014 | 50.45 | 50.80 | 50.09 | 50.24 | 2,383,960 | -0.41(-0.82%) |
Jul 28, 2014 | 51.19 | 51.38 | 50.58 | 50.66 | 2,854,686 | -0.52(-1.01%) |
Jul 25, 2014 | 52.18 | 52.45 | 50.71 | 51.17 | 5,608,083 | -2.06(-3.87%) |
Jul 24, 2014 | 50.07 | 53.88 | 49.64 | 53.23 | 7,419,720 | +2.18(+4.26%) |
Jul 23, 2014 | 50.84 | 51.16 | 50.49 | 51.05 | 3,073,385 | +0.51(+1.00%) |
Jul 22, 2014 | 50.84 | 51.03 | 50.04 | 50.55 | 8,662,585 | -0.23(-0.46%) |
Jul 21, 2014 | 51.35 | 51.35 | 50.76 | 50.78 | 2,595,461 | -0.60(-1.17%) |
Jul 18, 2014 | 50.77 | 51.44 | 50.77 | 51.39 | 2,794,318 | +0.68(+1.34%) |
Jul 17, 2014 | 52.86 | 52.86 | 50.63 | 50.71 | 5,084,737 | -2.16(-4.08%) |
Jul 16, 2014 | 52.52 | 52.96 | 52.50 | 52.86 | 2,707,347 | +0.41(+0.78%) |
Jul 15, 2014 | 52.84 | 52.93 | 52.37 | 52.45 | 2,974,749 | -0.17(-0.32%) |
Jul 14, 2014 | 52.30 | 52.93 | 52.18 | 52.62 | 2,417,999 | +0.56(+1.07%) |
Jul 11, 2014 | 52.43 | 52.58 | 51.67 | 52.07 | 3,129,587 | -0.41(-0.79%) |
Jul 10, 2014 | 53.33 | 53.47 | 52.44 | 52.48 | 3,278,326 | -1.55(-2.87%) |
Jul 09, 2014 | 53.76 | 54.15 | 53.43 | 54.03 | 1,885,803 | +0.22(+0.41%) |
Jul 08, 2014 | 53.47 | 53.82 | 53.04 | 53.81 | 2,150,375 | +0.25(+0.47%) |
Jul 07, 2014 | 53.88 | 54.08 | 53.11 | 53.56 | 2,841,061 | -0.66(-1.22%) |
Jul 03, 2014 | 54.44 | 54.22 | 54.22 | 54.22 | 1,217,342 | -0.25(-0.46%) |
Jul 02, 2014 | 54.48 | 54.78 | 54.26 | 54.47 | 1,466,682 | -0.08(-0.14%) |