Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.33 | 50.51 | 50.08 | 50.18 | 1,016,594 | -0.17(-0.34%) |
Sep 29, 2014 | 49.86 | 50.51 | 49.68 | 50.35 | 1,135,822 | -0.16(-0.32%) |
Sep 26, 2014 | 50.41 | 50.65 | 50.25 | 50.51 | 1,018,480 | +0.12(+0.25%) |
Sep 25, 2014 | 51.22 | 51.31 | 50.38 | 50.39 | 1,766,948 | -0.98(-1.91%) |
Sep 24, 2014 | 50.69 | 51.48 | 50.52 | 51.37 | 1,327,106 | +0.65(+1.28%) |
Sep 23, 2014 | 50.83 | 51.11 | 50.72 | 50.72 | 1,356,589 | -0.22(-0.44%) |
Sep 22, 2014 | 50.92 | 51.08 | 50.63 | 50.94 | 1,416,790 | -0.10(-0.19%) |
Sep 19, 2014 | 51.01 | 51.23 | 50.92 | 51.04 | 3,105,145 | +0.28(+0.54%) |
Sep 18, 2014 | 50.78 | 51.01 | 50.75 | 50.76 | 1,270,681 | +0.05(+0.11%) |
Sep 17, 2014 | 50.83 | 51.05 | 50.56 | 50.71 | 1,139,335 | -0.09(-0.18%) |
Sep 16, 2014 | 50.59 | 50.95 | 50.35 | 50.80 | 1,209,429 | +0.08(+0.16%) |
Sep 15, 2014 | 50.86 | 50.93 | 50.58 | 50.72 | 888,012 | -0.11(-0.21%) |
Sep 12, 2014 | 51.20 | 51.25 | 50.59 | 50.83 | 1,216,548 | -0.20(-0.40%) |
Sep 11, 2014 | 51.27 | 51.39 | 50.92 | 51.03 | 1,808,451 | -0.50(-0.96%) |
Sep 10, 2014 | 51.11 | 51.63 | 51.08 | 51.53 | 1,179,511 | +0.35(+0.68%) |
Sep 09, 2014 | 51.70 | 51.80 | 51.12 | 51.18 | 1,730,482 | -0.61(-1.18%) |
Sep 08, 2014 | 51.93 | 52.25 | 51.69 | 51.79 | 1,735,051 | -0.14(-0.27%) |
Sep 05, 2014 | 51.27 | 51.97 | 51.26 | 51.94 | 1,544,298 | +0.61(+1.19%) |
Sep 04, 2014 | 51.04 | 51.61 | 50.92 | 51.32 | 1,623,257 | +0.49(+0.96%) |
Sep 03, 2014 | 50.73 | 50.91 | 50.60 | 50.84 | 779,390 | +0.19(+0.37%) |
Sep 02, 2014 | 50.52 | 50.86 | 50.32 | 50.65 | 996,471 | +0.28(+0.55%) |
Aug 29, 2014 | 50.24 | 50.37 | 50.37 | 50.37 | 737,673 | +0.04(+0.07%) |
Aug 28, 2014 | 50.42 | 50.61 | 50.31 | 50.34 | 722,257 | -0.24(-0.47%) |
Aug 27, 2014 | 50.82 | 50.90 | 50.45 | 50.58 | 707,178 | -0.28(-0.56%) |
Aug 26, 2014 | 51.04 | 51.16 | 50.84 | 50.86 | 657,544 | -0.17(-0.33%) |
Aug 25, 2014 | 50.91 | 51.17 | 50.75 | 51.03 | 1,630,041 | +0.31(+0.61%) |
Aug 22, 2014 | 50.77 | 50.89 | 50.55 | 50.72 | 703,289 | -0.16(-0.31%) |
Aug 21, 2014 | 50.77 | 51.16 | 50.57 | 50.88 | 1,068,127 | +0.12(+0.23%) |
Aug 20, 2014 | 50.54 | 50.78 | 50.39 | 50.77 | 1,447,678 | +0.25(+0.49%) |
Aug 19, 2014 | 50.35 | 50.87 | 50.34 | 50.52 | 1,931,042 | +0.20(+0.41%) |
Aug 18, 2014 | 49.81 | 50.45 | 49.80 | 50.31 | 1,858,518 | +0.78(+1.58%) |
Aug 15, 2014 | 49.82 | 49.98 | 49.20 | 49.53 | 2,182,635 | -0.11(-0.21%) |
Aug 14, 2014 | 49.72 | 49.81 | 49.58 | 49.64 | 1,218,568 | +0.02(+0.04%) |
Aug 13, 2014 | 49.30 | 49.70 | 49.30 | 49.62 | 1,444,397 | +0.58(+1.18%) |
Aug 12, 2014 | 49.06 | 49.37 | 48.94 | 49.04 | 1,180,749 | -0.12(-0.25%) |
Aug 11, 2014 | 49.22 | 49.64 | 49.12 | 49.17 | 1,226,769 | +0.17(+0.34%) |
Aug 08, 2014 | 48.80 | 49.07 | 48.72 | 49.00 | 1,521,289 | +0.30(+0.62%) |
Aug 07, 2014 | 48.97 | 49.42 | 48.63 | 48.70 | 1,597,912 | -0.14(-0.29%) |
Aug 06, 2014 | 49.17 | 49.38 | 48.79 | 48.84 | 1,278,914 | -0.36(-0.72%) |
Aug 05, 2014 | 49.53 | 49.87 | 49.11 | 49.19 | 1,284,675 | -0.46(-0.93%) |
Aug 04, 2014 | 49.90 | 49.98 | 49.44 | 49.66 | 1,424,302 | -0.14(-0.29%) |
Aug 01, 2014 | 49.81 | 50.19 | 49.78 | 49.80 | 1,343,306 | -0.27(-0.53%) |
Jul 31, 2014 | 50.21 | 50.40 | 49.98 | 50.06 | 2,120,893 | -0.55(-1.09%) |
Jul 30, 2014 | 50.13 | 50.66 | 50.00 | 50.61 | 1,962,956 | +0.59(+1.19%) |
Jul 29, 2014 | 50.50 | 50.54 | 49.32 | 50.02 | 2,368,922 | -0.19(-0.37%) |
Jul 28, 2014 | 50.15 | 50.33 | 49.71 | 50.21 | 1,462,632 | -0.03(-0.05%) |
Jul 25, 2014 | 49.97 | 50.37 | 49.97 | 50.23 | 1,156,984 | +0.01(+0.02%) |
Jul 24, 2014 | 50.36 | 50.37 | 50.10 | 50.22 | 1,148,194 | +0.00(+0.00%) |
Jul 23, 2014 | 50.45 | 50.49 | 50.17 | 50.22 | 682,305 | -0.28(-0.56%) |
Jul 22, 2014 | 50.36 | 50.58 | 50.27 | 50.51 | 1,066,102 | +0.33(+0.65%) |
Jul 21, 2014 | 50.30 | 50.41 | 50.09 | 50.18 | 652,043 | -0.34(-0.67%) |
Jul 18, 2014 | 50.00 | 50.55 | 49.87 | 50.52 | 1,166,712 | +0.61(+1.23%) |
Jul 17, 2014 | 50.15 | 50.49 | 49.90 | 49.90 | 1,737,874 | -0.49(-0.97%) |
Jul 16, 2014 | 50.29 | 50.47 | 50.05 | 50.39 | 2,391,416 | +0.22(+0.44%) |
Jul 15, 2014 | 49.83 | 50.21 | 49.75 | 50.17 | 1,656,507 | +0.33(+0.66%) |
Jul 14, 2014 | 49.50 | 49.86 | 49.38 | 49.84 | 1,391,712 | +0.50(+1.01%) |
Jul 11, 2014 | 48.97 | 49.38 | 48.72 | 49.34 | 1,229,355 | +0.44(+0.89%) |
Jul 10, 2014 | 48.56 | 49.30 | 48.52 | 48.91 | 1,268,782 | -0.10(-0.20%) |
Jul 09, 2014 | 49.03 | 49.09 | 48.82 | 49.01 | 829,698 | +0.10(+0.20%) |
Jul 08, 2014 | 49.03 | 49.11 | 48.63 | 48.91 | 1,053,157 | -0.11(-0.22%) |
Jul 07, 2014 | 48.99 | 49.19 | 48.86 | 49.02 | 594,355 | -0.20(-0.40%) |
Jul 03, 2014 | 48.83 | 49.21 | 49.21 | 49.21 | 611,160 | +0.45(+0.93%) |
Jul 02, 2014 | 48.64 | 48.95 | 48.57 | 48.76 | 822,847 | +0.01(+0.02%) |