Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.76 | 49.87 | 48.94 | 49.26 | 3,088,743 | -0.41(-0.82%) |
Sep 29, 2014 | 48.97 | 49.89 | 48.80 | 49.67 | 2,151,108 | +0.10(+0.21%) |
Sep 26, 2014 | 49.13 | 49.86 | 48.87 | 49.57 | 2,870,340 | +0.76(+1.56%) |
Sep 25, 2014 | 49.89 | 50.28 | 48.64 | 48.81 | 3,533,876 | -1.12(-2.25%) |
Sep 24, 2014 | 48.58 | 49.96 | 48.42 | 49.93 | 3,702,136 | +1.65(+3.41%) |
Sep 23, 2014 | 47.89 | 48.65 | 47.58 | 48.29 | 2,706,227 | +0.11(+0.23%) |
Sep 22, 2014 | 48.96 | 49.59 | 47.99 | 48.18 | 3,617,579 | -0.77(-1.58%) |
Sep 19, 2014 | 49.32 | 49.59 | 48.04 | 48.95 | 7,021,739 | -0.10(-0.21%) |
Sep 18, 2014 | 47.96 | 49.20 | 47.73 | 49.05 | 4,170,594 | +1.63(+3.44%) |
Sep 17, 2014 | 47.23 | 47.73 | 46.99 | 47.42 | 2,387,276 | +0.05(+0.11%) |
Sep 16, 2014 | 45.62 | 47.44 | 45.43 | 47.37 | 3,644,278 | +1.54(+3.37%) |
Sep 15, 2014 | 46.69 | 47.00 | 45.58 | 45.83 | 3,553,538 | -0.87(-1.85%) |
Sep 12, 2014 | 47.38 | 47.46 | 46.52 | 46.69 | 2,968,284 | -0.70(-1.47%) |
Sep 11, 2014 | 47.14 | 47.52 | 46.84 | 47.39 | 2,064,863 | -0.14(-0.30%) |
Sep 10, 2014 | 47.21 | 47.68 | 46.51 | 47.53 | 2,474,341 | +0.33(+0.69%) |
Sep 09, 2014 | 48.02 | 48.08 | 47.20 | 47.21 | 2,758,878 | -0.76(-1.58%) |
Sep 08, 2014 | 47.94 | 48.15 | 47.52 | 47.96 | 2,584,677 | +0.20(+0.43%) |
Sep 05, 2014 | 46.59 | 47.78 | 46.57 | 47.76 | 3,017,921 | +1.14(+2.44%) |
Sep 04, 2014 | 47.23 | 47.66 | 46.42 | 46.62 | 3,057,678 | -0.47(-0.99%) |
Sep 03, 2014 | 47.80 | 48.00 | 46.47 | 47.09 | 4,226,597 | -0.68(-1.42%) |
Sep 02, 2014 | 48.51 | 48.52 | 47.62 | 47.77 | 3,920,474 | -0.31(-0.65%) |
Aug 29, 2014 | 47.63 | 48.08 | 48.08 | 48.08 | 3,618,760 | +0.95(+2.02%) |
Aug 28, 2014 | 46.24 | 47.23 | 45.98 | 47.13 | 2,168,811 | +0.58(+1.24%) |
Aug 27, 2014 | 46.69 | 46.79 | 45.82 | 46.56 | 2,190,183 | +0.14(+0.29%) |
Aug 26, 2014 | 46.56 | 46.58 | 45.72 | 46.42 | 2,751,845 | -0.05(-0.11%) |
Aug 25, 2014 | 47.18 | 47.23 | 46.34 | 46.47 | 2,622,106 | -0.33(-0.71%) |
Aug 22, 2014 | 47.03 | 47.06 | 46.26 | 46.80 | 2,619,574 | -0.09(-0.20%) |
Aug 21, 2014 | 47.41 | 47.52 | 46.77 | 46.90 | 2,177,358 | -0.48(-1.00%) |
Aug 20, 2014 | 46.68 | 47.59 | 46.68 | 47.37 | 2,144,926 | +0.37(+0.79%) |
Aug 19, 2014 | 46.10 | 47.22 | 46.08 | 47.00 | 3,033,682 | +0.92(+1.99%) |
Aug 18, 2014 | 46.40 | 46.49 | 45.40 | 46.08 | 3,246,211 | -0.08(-0.17%) |
Aug 15, 2014 | 45.80 | 46.57 | 45.45 | 46.16 | 3,428,537 | +0.76(+1.66%) |
Aug 14, 2014 | 45.93 | 46.09 | 45.08 | 45.40 | 3,265,954 | -0.43(-0.94%) |
Aug 13, 2014 | 44.49 | 45.87 | 44.43 | 45.83 | 4,555,012 | +1.36(+3.05%) |
Aug 12, 2014 | 44.64 | 44.68 | 43.71 | 44.48 | 2,610,432 | +0.25(+0.56%) |
Aug 11, 2014 | 44.12 | 44.74 | 43.79 | 44.23 | 2,858,216 | +0.72(+1.66%) |
Aug 08, 2014 | 43.38 | 43.58 | 42.83 | 43.51 | 3,690,488 | +0.12(+0.27%) |
Aug 07, 2014 | 44.47 | 44.77 | 43.18 | 43.39 | 3,577,709 | -0.87(-1.96%) |
Aug 06, 2014 | 43.92 | 44.54 | 43.90 | 44.26 | 2,848,171 | +0.22(+0.50%) |
Aug 05, 2014 | 43.85 | 44.30 | 43.55 | 44.04 | 2,952,161 | -0.10(-0.23%) |
Aug 04, 2014 | 44.35 | 44.48 | 43.55 | 44.14 | 3,199,726 | +0.04(+0.10%) |
Aug 01, 2014 | 42.59 | 44.32 | 42.57 | 44.10 | 4,723,099 | +1.11(+2.58%) |
Jul 31, 2014 | 43.61 | 43.83 | 42.57 | 42.99 | 4,322,598 | -1.19(-2.70%) |
Jul 30, 2014 | 44.38 | 44.68 | 43.76 | 44.18 | 2,854,118 | +0.03(+0.06%) |
Jul 29, 2014 | 44.26 | 44.86 | 44.09 | 44.15 | 3,496,044 | -0.03(-0.08%) |
Jul 28, 2014 | 43.76 | 44.32 | 42.98 | 44.19 | 4,264,556 | +0.63(+1.44%) |
Jul 25, 2014 | 44.61 | 44.63 | 43.49 | 43.56 | 4,851,944 | -1.02(-2.30%) |
Jul 24, 2014 | 45.22 | 45.53 | 44.38 | 44.59 | 4,566,384 | -0.68(-1.50%) |
Jul 23, 2014 | 45.93 | 45.95 | 45.23 | 45.26 | 4,320,070 | -0.65(-1.42%) |
Jul 22, 2014 | 45.98 | 46.07 | 45.36 | 45.92 | 5,242,813 | -0.02(-0.04%) |
Jul 21, 2014 | 44.63 | 46.15 | 44.56 | 45.93 | 8,202,653 | +1.16(+2.59%) |
Jul 18, 2014 | 42.44 | 45.26 | 42.06 | 44.77 | 21,688,244 | +5.53(+14.09%) |
Jul 17, 2014 | 40.36 | 40.54 | 39.13 | 39.24 | 7,123,669 | -1.22(-3.01%) |
Jul 16, 2014 | 40.49 | 40.82 | 40.15 | 40.46 | 4,118,796 | +0.19(+0.48%) |
Jul 15, 2014 | 40.23 | 40.36 | 39.66 | 40.27 | 3,045,526 | +0.08(+0.19%) |
Jul 14, 2014 | 40.28 | 40.53 | 39.89 | 40.19 | 2,247,543 | +0.19(+0.49%) |
Jul 11, 2014 | 39.50 | 40.10 | 39.45 | 40.00 | 2,334,730 | +0.32(+0.81%) |
Jul 10, 2014 | 39.08 | 40.02 | 38.53 | 39.67 | 4,169,697 | -0.69(-1.72%) |
Jul 09, 2014 | 39.84 | 40.47 | 39.49 | 40.37 | 2,893,685 | +0.42(+1.06%) |
Jul 08, 2014 | 39.97 | 40.12 | 38.95 | 39.95 | 4,030,058 | -0.19(-0.46%) |
Jul 07, 2014 | 40.65 | 41.15 | 40.06 | 40.13 | 3,167,754 | -0.59(-1.46%) |
Jul 03, 2014 | 40.56 | 40.72 | 40.72 | 40.72 | 1,797,501 | +0.40(+0.99%) |
Jul 02, 2014 | 40.27 | 40.65 | 40.00 | 40.33 | 2,357,236 | -0.09(-0.23%) |