Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.40 | 47.69 | 46.44 | 46.67 | 2,824,941 | -0.66(-1.40%) |
Sep 29, 2014 | 46.51 | 47.40 | 46.35 | 47.33 | 2,195,710 | +0.37(+0.79%) |
Sep 26, 2014 | 46.24 | 47.52 | 46.14 | 46.96 | 2,903,328 | +0.57(+1.23%) |
Sep 25, 2014 | 46.62 | 46.62 | 45.94 | 46.39 | 2,803,132 | -0.20(-0.44%) |
Sep 24, 2014 | 46.57 | 47.00 | 45.77 | 46.59 | 1,872,887 | -0.09(-0.20%) |
Sep 23, 2014 | 46.80 | 47.24 | 46.66 | 46.68 | 2,836,426 | -0.13(-0.28%) |
Sep 22, 2014 | 47.65 | 47.72 | 46.59 | 46.82 | 2,473,735 | -0.84(-1.75%) |
Sep 19, 2014 | 48.46 | 48.66 | 47.61 | 47.65 | 3,024,273 | -0.68(-1.40%) |
Sep 18, 2014 | 49.27 | 49.63 | 48.29 | 48.33 | 2,071,876 | -0.99(-2.02%) |
Sep 17, 2014 | 49.17 | 49.88 | 48.97 | 49.32 | 3,962,476 | +0.56(+1.14%) |
Sep 16, 2014 | 48.35 | 49.08 | 48.35 | 48.77 | 2,540,965 | +0.17(+0.35%) |
Sep 15, 2014 | 48.14 | 49.15 | 47.92 | 48.60 | 1,793,537 | +0.47(+0.97%) |
Sep 12, 2014 | 48.58 | 48.73 | 48.04 | 48.13 | 1,761,987 | -0.74(-1.51%) |
Sep 11, 2014 | 48.22 | 48.96 | 47.84 | 48.87 | 3,097,360 | +0.14(+0.29%) |
Sep 10, 2014 | 48.94 | 48.94 | 48.32 | 48.73 | 1,484,064 | -0.16(-0.33%) |
Sep 09, 2014 | 48.68 | 49.80 | 48.57 | 48.89 | 2,288,697 | +0.39(+0.80%) |
Sep 08, 2014 | 49.19 | 49.19 | 48.24 | 48.50 | 1,302,606 | -0.66(-1.35%) |
Sep 05, 2014 | 48.89 | 49.33 | 48.49 | 49.17 | 1,506,579 | +0.28(+0.56%) |
Sep 04, 2014 | 49.27 | 49.52 | 48.71 | 48.89 | 1,903,020 | -0.30(-0.60%) |
Sep 03, 2014 | 49.87 | 49.98 | 49.16 | 49.19 | 1,442,327 | -0.56(-1.12%) |
Sep 02, 2014 | 50.50 | 50.57 | 49.39 | 49.74 | 1,801,760 | -0.76(-1.50%) |
Aug 29, 2014 | 49.83 | 50.50 | 50.50 | 50.50 | 1,458,602 | +0.55(+1.09%) |
Aug 28, 2014 | 49.76 | 50.22 | 49.50 | 49.96 | 1,528,387 | +0.16(+0.33%) |
Aug 27, 2014 | 50.03 | 50.36 | 49.64 | 49.79 | 1,680,597 | -0.23(-0.47%) |
Aug 26, 2014 | 49.49 | 50.49 | 49.25 | 50.03 | 3,241,965 | +0.69(+1.41%) |
Aug 25, 2014 | 49.03 | 49.47 | 48.60 | 49.33 | 1,558,254 | +0.88(+1.82%) |
Aug 22, 2014 | 48.35 | 48.67 | 47.89 | 48.45 | 1,750,365 | +0.04(+0.08%) |
Aug 21, 2014 | 48.29 | 48.53 | 47.76 | 48.41 | 1,805,577 | +0.03(+0.06%) |
Aug 20, 2014 | 48.17 | 48.49 | 47.84 | 48.38 | 1,061,413 | +0.03(+0.05%) |
Aug 19, 2014 | 48.50 | 48.74 | 48.20 | 48.35 | 1,607,447 | -0.04(-0.08%) |
Aug 18, 2014 | 48.24 | 48.53 | 47.88 | 48.40 | 1,734,957 | +0.16(+0.33%) |
Aug 15, 2014 | 48.10 | 48.46 | 47.71 | 48.24 | 1,853,841 | +0.37(+0.78%) |
Aug 14, 2014 | 48.09 | 48.41 | 47.72 | 47.87 | 1,521,259 | -0.08(-0.17%) |
Aug 13, 2014 | 47.48 | 48.13 | 47.29 | 47.95 | 2,375,224 | +0.51(+1.09%) |
Aug 12, 2014 | 47.86 | 48.02 | 47.24 | 47.43 | 3,031,285 | -0.50(-1.04%) |
Aug 11, 2014 | 48.90 | 49.13 | 47.65 | 47.93 | 3,643,506 | -0.58(-1.20%) |
Aug 08, 2014 | 48.03 | 48.67 | 47.74 | 48.51 | 2,042,978 | +0.83(+1.74%) |
Aug 07, 2014 | 48.50 | 48.81 | 47.41 | 47.68 | 1,875,686 | -0.69(-1.42%) |
Aug 06, 2014 | 48.44 | 48.91 | 48.09 | 48.37 | 1,594,503 | -0.09(-0.18%) |
Aug 05, 2014 | 48.92 | 49.28 | 48.00 | 48.46 | 2,597,239 | -0.54(-1.09%) |
Aug 04, 2014 | 48.56 | 49.26 | 48.30 | 48.99 | 2,890,527 | +0.66(+1.37%) |
Aug 01, 2014 | 47.63 | 48.74 | 47.42 | 48.33 | 3,326,876 | +0.50(+1.04%) |
Jul 31, 2014 | 48.88 | 48.88 | 47.80 | 47.83 | 3,232,292 | -1.30(-2.65%) |
Jul 30, 2014 | 50.21 | 50.46 | 49.06 | 49.13 | 2,722,076 | -1.00(-1.99%) |
Jul 29, 2014 | 50.34 | 50.68 | 49.98 | 50.13 | 2,389,318 | -0.41(-0.82%) |
Jul 28, 2014 | 51.08 | 51.27 | 50.47 | 50.54 | 2,861,102 | -0.51(-1.01%) |
Jul 25, 2014 | 52.07 | 52.33 | 50.60 | 51.06 | 5,620,687 | -2.05(-3.87%) |
Jul 24, 2014 | 49.96 | 53.76 | 49.53 | 53.11 | 7,436,395 | +2.17(+4.26%) |
Jul 23, 2014 | 50.73 | 51.05 | 50.38 | 50.94 | 3,080,292 | +0.50(+1.00%) |
Jul 22, 2014 | 50.73 | 50.91 | 49.92 | 50.43 | 8,682,053 | -0.23(-0.46%) |
Jul 21, 2014 | 51.24 | 51.24 | 50.64 | 50.67 | 2,601,294 | -0.60(-1.17%) |
Jul 18, 2014 | 50.65 | 51.33 | 50.65 | 51.27 | 2,800,598 | +0.68(+1.34%) |
Jul 17, 2014 | 52.74 | 52.74 | 50.52 | 50.59 | 5,096,165 | -2.15(-4.08%) |
Jul 16, 2014 | 52.40 | 52.84 | 52.38 | 52.74 | 2,713,431 | +0.41(+0.78%) |
Jul 15, 2014 | 52.72 | 52.82 | 52.25 | 52.34 | 2,981,435 | -0.17(-0.32%) |
Jul 14, 2014 | 52.18 | 52.82 | 52.06 | 52.50 | 2,423,433 | +0.56(+1.07%) |
Jul 11, 2014 | 52.32 | 52.46 | 51.56 | 51.95 | 3,136,620 | -0.41(-0.79%) |
Jul 10, 2014 | 53.21 | 53.35 | 52.32 | 52.36 | 3,285,693 | -1.55(-2.87%) |
Jul 09, 2014 | 53.64 | 54.03 | 53.31 | 53.91 | 1,890,041 | +0.22(+0.41%) |
Jul 08, 2014 | 53.35 | 53.70 | 52.92 | 53.69 | 2,155,208 | +0.25(+0.47%) |
Jul 07, 2014 | 53.76 | 53.96 | 52.99 | 53.44 | 2,847,446 | -0.66(-1.22%) |
Jul 03, 2014 | 54.32 | 54.10 | 54.10 | 54.10 | 1,220,078 | -0.25(-0.46%) |
Jul 02, 2014 | 54.36 | 54.66 | 54.14 | 54.35 | 1,469,979 | -0.08(-0.14%) |