Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.18 | 49.62 | 48.89 | 49.16 | 4,724,667 | +0.17(+0.35%) |
Sep 29, 2014 | 48.61 | 49.61 | 48.51 | 48.99 | 3,375,291 | +0.01(+0.02%) |
Sep 26, 2014 | 48.89 | 49.10 | 48.50 | 48.98 | 3,204,420 | +0.08(+0.17%) |
Sep 25, 2014 | 49.14 | 49.39 | 48.73 | 48.89 | 3,493,099 | -0.26(-0.52%) |
Sep 24, 2014 | 47.89 | 49.37 | 47.57 | 49.15 | 5,566,135 | +1.24(+2.60%) |
Sep 23, 2014 | 46.71 | 48.15 | 46.63 | 47.91 | 4,139,961 | +1.22(+2.61%) |
Sep 22, 2014 | 47.43 | 47.57 | 46.62 | 46.69 | 4,243,191 | -1.02(-2.13%) |
Sep 19, 2014 | 47.86 | 48.08 | 47.60 | 47.71 | 5,907,396 | -0.23(-0.48%) |
Sep 18, 2014 | 48.06 | 48.09 | 47.76 | 47.93 | 2,670,572 | +0.04(+0.08%) |
Sep 17, 2014 | 47.77 | 48.03 | 47.42 | 47.90 | 2,817,324 | +0.13(+0.27%) |
Sep 16, 2014 | 46.98 | 48.03 | 46.78 | 47.77 | 4,079,378 | +0.78(+1.65%) |
Sep 15, 2014 | 47.40 | 47.60 | 46.89 | 46.99 | 3,100,959 | -0.64(-1.34%) |
Sep 12, 2014 | 47.09 | 47.66 | 46.75 | 47.63 | 3,466,489 | +0.57(+1.20%) |
Sep 11, 2014 | 46.58 | 47.12 | 46.53 | 47.07 | 6,528,401 | +0.33(+0.70%) |
Sep 10, 2014 | 46.78 | 46.96 | 46.09 | 46.74 | 5,929,602 | +0.07(+0.16%) |
Sep 09, 2014 | 47.95 | 48.00 | 46.59 | 46.66 | 4,616,354 | -1.43(-2.97%) |
Sep 08, 2014 | 47.76 | 48.23 | 47.13 | 48.09 | 3,615,923 | +0.55(+1.15%) |
Sep 05, 2014 | 47.16 | 47.71 | 46.57 | 47.54 | 4,253,655 | +0.76(+1.62%) |
Sep 04, 2014 | 48.14 | 48.24 | 46.62 | 46.78 | 7,091,189 | -1.36(-2.83%) |
Sep 03, 2014 | 47.85 | 48.45 | 47.58 | 48.14 | 2,585,108 | +0.46(+0.96%) |
Sep 02, 2014 | 47.87 | 48.46 | 47.61 | 47.69 | 3,031,349 | -0.35(-0.72%) |
Aug 29, 2014 | 47.92 | 48.03 | 48.03 | 48.03 | 1,601,255 | +0.38(+0.81%) |
Aug 28, 2014 | 47.55 | 47.76 | 47.46 | 47.65 | 1,816,609 | -0.16(-0.34%) |
Aug 27, 2014 | 47.87 | 48.34 | 47.68 | 47.81 | 1,582,541 | +0.05(+0.11%) |
Aug 26, 2014 | 47.81 | 48.12 | 47.61 | 47.76 | 1,835,915 | -0.01(-0.02%) |
Aug 25, 2014 | 48.71 | 48.80 | 47.73 | 47.77 | 4,044,039 | -1.12(-2.28%) |
Aug 22, 2014 | 49.03 | 49.34 | 48.79 | 48.89 | 1,916,305 | -0.15(-0.30%) |
Aug 21, 2014 | 48.67 | 49.31 | 48.65 | 49.03 | 3,014,069 | +0.57(+1.17%) |
Aug 20, 2014 | 48.03 | 48.84 | 47.94 | 48.46 | 2,891,136 | +0.18(+0.38%) |
Aug 19, 2014 | 47.60 | 48.33 | 47.60 | 48.28 | 3,757,636 | +0.68(+1.43%) |
Aug 18, 2014 | 47.15 | 47.63 | 47.13 | 47.60 | 3,849,074 | +0.62(+1.32%) |
Aug 15, 2014 | 47.46 | 47.74 | 46.66 | 46.98 | 8,129,532 | -0.57(-1.20%) |
Aug 14, 2014 | 46.33 | 47.58 | 46.33 | 47.56 | 4,436,868 | +1.24(+2.69%) |
Aug 13, 2014 | 46.47 | 46.52 | 46.23 | 46.31 | 4,292,313 | +0.03(+0.06%) |
Aug 12, 2014 | 46.57 | 46.93 | 46.24 | 46.28 | 3,048,818 | -0.32(-0.68%) |
Aug 11, 2014 | 46.38 | 46.90 | 46.27 | 46.60 | 3,329,737 | +0.21(+0.45%) |
Aug 08, 2014 | 46.40 | 46.67 | 46.01 | 46.39 | 5,029,171 | -0.53(-1.12%) |
Aug 07, 2014 | 47.41 | 47.98 | 46.84 | 46.92 | 3,065,236 | -0.39(-0.83%) |
Aug 06, 2014 | 47.61 | 47.68 | 47.07 | 47.31 | 3,507,548 | -0.65(-1.35%) |
Aug 05, 2014 | 47.97 | 48.18 | 47.58 | 47.96 | 2,957,365 | -0.02(-0.04%) |
Aug 04, 2014 | 49.21 | 49.27 | 47.93 | 47.97 | 5,879,591 | -1.11(-2.26%) |
Aug 01, 2014 | 48.72 | 49.75 | 48.56 | 49.08 | 6,671,336 | +0.47(+0.97%) |
Jul 31, 2014 | 49.59 | 49.59 | 48.19 | 48.61 | 8,698,519 | -1.25(-2.51%) |
Jul 30, 2014 | 49.57 | 50.02 | 49.37 | 49.86 | 4,852,669 | +0.51(+1.03%) |
Jul 29, 2014 | 49.58 | 49.87 | 49.36 | 49.36 | 3,682,956 | -0.07(-0.15%) |
Jul 28, 2014 | 49.47 | 49.70 | 49.12 | 49.43 | 3,485,550 | -0.06(-0.13%) |
Jul 25, 2014 | 49.29 | 49.56 | 49.07 | 49.49 | 2,269,922 | +0.06(+0.13%) |
Jul 24, 2014 | 50.25 | 50.61 | 49.39 | 49.43 | 3,196,211 | -0.59(-1.18%) |
Jul 23, 2014 | 49.97 | 50.30 | 49.50 | 50.02 | 4,706,066 | +0.09(+0.18%) |
Jul 22, 2014 | 49.48 | 50.27 | 49.47 | 49.93 | 2,701,646 | +0.59(+1.20%) |
Jul 21, 2014 | 49.44 | 49.60 | 49.22 | 49.34 | 3,332,399 | -0.39(-0.79%) |
Jul 18, 2014 | 48.92 | 49.79 | 48.83 | 49.73 | 2,336,650 | +0.98(+2.01%) |
Jul 17, 2014 | 48.66 | 49.43 | 48.45 | 48.75 | 4,849,262 | -0.25(-0.52%) |
Jul 16, 2014 | 49.58 | 49.78 | 48.98 | 49.00 | 4,287,319 | -0.43(-0.86%) |
Jul 15, 2014 | 49.72 | 49.87 | 49.34 | 49.43 | 2,565,809 | -0.22(-0.44%) |
Jul 14, 2014 | 49.74 | 50.01 | 49.39 | 49.65 | 5,334,306 | +0.16(+0.33%) |
Jul 11, 2014 | 48.82 | 49.56 | 48.63 | 49.48 | 3,507,120 | +0.42(+0.85%) |
Jul 10, 2014 | 48.45 | 49.18 | 48.35 | 49.07 | 4,076,383 | +0.12(+0.24%) |
Jul 09, 2014 | 48.69 | 49.12 | 48.57 | 48.95 | 2,127,948 | +0.55(+1.15%) |
Jul 08, 2014 | 48.79 | 48.88 | 48.22 | 48.39 | 3,350,983 | -0.85(-1.73%) |
Jul 07, 2014 | 49.37 | 49.49 | 48.85 | 49.25 | 4,240,181 | -0.63(-1.26%) |
Jul 03, 2014 | 49.47 | 49.87 | 49.87 | 49.87 | 4,166,556 | +0.43(+0.86%) |
Jul 02, 2014 | 48.85 | 49.72 | 48.73 | 49.45 | 5,369,156 | +0.78(+1.61%) |