Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.36 | 47.49 | 46.76 | 47.06 | 1,499,956 | -0.28(-0.59%) |
Sep 29, 2014 | 47.26 | 47.39 | 46.95 | 47.34 | 674,551 | -0.22(-0.47%) |
Sep 26, 2014 | 46.96 | 47.58 | 46.63 | 47.56 | 543,182 | +0.57(+1.22%) |
Sep 25, 2014 | 46.99 | 47.18 | 46.68 | 46.98 | 727,652 | +0.03(+0.06%) |
Sep 24, 2014 | 47.31 | 47.83 | 46.93 | 46.96 | 724,175 | -0.35(-0.74%) |
Sep 23, 2014 | 47.54 | 47.94 | 47.29 | 47.31 | 502,859 | -0.32(-0.66%) |
Sep 22, 2014 | 48.01 | 48.19 | 47.60 | 47.62 | 497,859 | -0.50(-1.04%) |
Sep 19, 2014 | 48.26 | 48.49 | 47.98 | 48.12 | 998,025 | +0.00(+0.00%) |
Sep 18, 2014 | 48.75 | 48.92 | 48.07 | 48.12 | 517,946 | -0.59(-1.22%) |
Sep 17, 2014 | 49.29 | 49.49 | 48.70 | 48.72 | 481,830 | -0.33(-0.67%) |
Sep 16, 2014 | 48.57 | 49.22 | 48.45 | 49.05 | 625,030 | +0.49(+1.00%) |
Sep 15, 2014 | 49.02 | 49.41 | 48.53 | 48.56 | 505,358 | -0.47(-0.96%) |
Sep 12, 2014 | 50.72 | 50.90 | 48.88 | 49.03 | 717,481 | -1.79(-3.53%) |
Sep 11, 2014 | 50.83 | 51.03 | 50.50 | 50.83 | 470,084 | -0.08(-0.15%) |
Sep 10, 2014 | 51.89 | 51.90 | 50.83 | 50.90 | 458,913 | -1.23(-2.35%) |
Sep 09, 2014 | 52.28 | 52.35 | 51.96 | 52.13 | 436,134 | -0.26(-0.49%) |
Sep 08, 2014 | 52.30 | 52.50 | 52.19 | 52.39 | 510,874 | +0.09(+0.16%) |
Sep 05, 2014 | 51.65 | 52.37 | 51.48 | 52.30 | 431,878 | +0.70(+1.36%) |
Sep 04, 2014 | 51.87 | 52.26 | 51.55 | 51.60 | 563,685 | -0.37(-0.72%) |
Sep 03, 2014 | 52.03 | 52.16 | 51.81 | 51.97 | 560,794 | +0.18(+0.35%) |
Sep 02, 2014 | 51.98 | 52.06 | 51.64 | 51.79 | 651,726 | -0.04(-0.08%) |
Aug 29, 2014 | 51.46 | 51.84 | 51.84 | 51.84 | 483,420 | +0.32(+0.63%) |
Aug 28, 2014 | 51.53 | 51.73 | 51.38 | 51.51 | 252,913 | -0.02(-0.04%) |
Aug 27, 2014 | 51.71 | 51.71 | 51.38 | 51.54 | 305,650 | -0.02(-0.04%) |
Aug 26, 2014 | 51.56 | 51.70 | 51.28 | 51.56 | 242,698 | +0.14(+0.26%) |
Aug 25, 2014 | 51.78 | 51.78 | 51.18 | 51.42 | 297,498 | +0.04(+0.07%) |
Aug 22, 2014 | 51.78 | 51.78 | 51.16 | 51.38 | 507,081 | -0.40(-0.78%) |
Aug 21, 2014 | 51.86 | 52.09 | 51.72 | 51.79 | 232,258 | -0.07(-0.14%) |
Aug 20, 2014 | 51.59 | 51.97 | 51.35 | 51.86 | 324,897 | +0.19(+0.37%) |
Aug 19, 2014 | 51.61 | 51.71 | 51.30 | 51.66 | 336,252 | +0.06(+0.12%) |
Aug 18, 2014 | 51.07 | 51.59 | 51.02 | 51.60 | 379,124 | +0.73(+1.44%) |
Aug 15, 2014 | 50.95 | 51.06 | 50.68 | 50.87 | 239,538 | +0.05(+0.10%) |
Aug 14, 2014 | 51.12 | 51.25 | 50.66 | 50.82 | 414,395 | -0.21(-0.42%) |
Aug 13, 2014 | 50.60 | 51.23 | 50.60 | 51.03 | 313,525 | +0.65(+1.28%) |
Aug 12, 2014 | 50.56 | 50.80 | 50.37 | 50.39 | 436,099 | -0.24(-0.48%) |
Aug 11, 2014 | 50.69 | 50.89 | 50.45 | 50.63 | 361,111 | +0.11(+0.23%) |
Aug 08, 2014 | 50.79 | 50.90 | 50.36 | 50.52 | 432,207 | -0.09(-0.17%) |
Aug 07, 2014 | 50.75 | 50.90 | 50.37 | 50.60 | 364,762 | +0.04(+0.09%) |
Aug 06, 2014 | 50.40 | 50.68 | 50.33 | 50.56 | 613,479 | +0.03(+0.06%) |
Aug 05, 2014 | 50.64 | 51.17 | 50.50 | 50.53 | 689,571 | -0.39(-0.77%) |
Aug 04, 2014 | 50.28 | 50.97 | 49.94 | 50.93 | 801,406 | +0.78(+1.56%) |
Aug 01, 2014 | 49.93 | 50.38 | 49.84 | 50.15 | 1,875,704 | +0.03(+0.06%) |
Jul 31, 2014 | 52.66 | 52.95 | 50.04 | 50.12 | 2,636,757 | -3.58(-6.66%) |
Jul 30, 2014 | 53.41 | 53.82 | 53.31 | 53.69 | 715,604 | +0.26(+0.48%) |
Jul 29, 2014 | 53.40 | 53.75 | 53.23 | 53.44 | 496,656 | -0.06(-0.11%) |
Jul 28, 2014 | 53.20 | 53.70 | 53.11 | 53.49 | 526,995 | +0.31(+0.58%) |
Jul 25, 2014 | 53.19 | 53.40 | 53.08 | 53.18 | 522,539 | -0.13(-0.24%) |
Jul 24, 2014 | 53.03 | 53.50 | 52.95 | 53.31 | 604,294 | +0.27(+0.51%) |
Jul 23, 2014 | 52.98 | 53.06 | 52.73 | 53.04 | 480,224 | +0.37(+0.71%) |
Jul 22, 2014 | 52.65 | 53.03 | 52.62 | 52.67 | 636,171 | +0.05(+0.10%) |
Jul 21, 2014 | 52.80 | 53.06 | 52.53 | 52.62 | 340,543 | -0.34(-0.65%) |
Jul 18, 2014 | 52.82 | 53.31 | 52.82 | 52.96 | 436,628 | +0.24(+0.45%) |
Jul 17, 2014 | 52.55 | 52.93 | 52.43 | 52.73 | 527,661 | +0.00(+0.00%) |
Jul 16, 2014 | 52.83 | 52.98 | 52.34 | 52.73 | 632,935 | +0.09(+0.16%) |
Jul 15, 2014 | 52.31 | 52.68 | 52.28 | 52.64 | 560,636 | +0.33(+0.63%) |
Jul 14, 2014 | 52.04 | 52.32 | 51.81 | 52.31 | 748,903 | +0.37(+0.70%) |
Jul 11, 2014 | 51.94 | 52.05 | 51.55 | 51.94 | 600,635 | +0.11(+0.21%) |
Jul 10, 2014 | 51.35 | 52.00 | 51.35 | 51.84 | 833,414 | -0.03(-0.05%) |
Jul 09, 2014 | 51.94 | 51.96 | 51.51 | 51.87 | 211,899 | +0.06(+0.12%) |
Jul 08, 2014 | 51.67 | 52.10 | 51.65 | 51.80 | 401,458 | +0.10(+0.19%) |
Jul 07, 2014 | 51.45 | 51.79 | 51.30 | 51.70 | 307,416 | +0.22(+0.43%) |
Jul 03, 2014 | 51.68 | 51.48 | 51.48 | 51.48 | 291,148 | -0.41(-0.79%) |
Jul 02, 2014 | 51.91 | 52.05 | 51.44 | 51.89 | 514,359 | -0.11(-0.22%) |