Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.18 | 51.06 | 51.06 | 51.06 | 2,459,044 | +0.03(+0.05%) |
Aug 28, 2014 | 51.07 | 51.23 | 50.90 | 51.03 | 2,318,536 | -0.27(-0.52%) |
Aug 27, 2014 | 51.83 | 52.04 | 51.11 | 51.30 | 2,452,492 | -0.53(-1.03%) |
Aug 26, 2014 | 52.55 | 52.59 | 51.76 | 51.83 | 2,807,997 | -0.62(-1.18%) |
Aug 25, 2014 | 52.88 | 52.95 | 52.42 | 52.45 | 1,389,466 | -0.18(-0.34%) |
Aug 22, 2014 | 53.02 | 53.02 | 52.61 | 52.63 | 1,724,241 | -0.40(-0.76%) |
Aug 21, 2014 | 52.90 | 53.09 | 52.74 | 53.03 | 1,836,694 | +0.05(+0.10%) |
Aug 20, 2014 | 52.71 | 53.12 | 52.66 | 52.98 | 1,651,034 | +0.23(+0.44%) |
Aug 19, 2014 | 52.33 | 52.97 | 52.33 | 52.75 | 3,143,427 | +0.48(+0.92%) |
Aug 18, 2014 | 52.70 | 52.97 | 52.30 | 52.27 | 5,629,424 | -0.16(-0.31%) |
Aug 15, 2014 | 53.15 | 53.18 | 52.19 | 52.43 | 3,466,441 | -0.45(-0.85%) |
Aug 14, 2014 | 53.40 | 53.43 | 52.82 | 52.88 | 1,688,118 | -0.44(-0.82%) |
Aug 13, 2014 | 53.15 | 53.54 | 53.06 | 53.32 | 1,929,420 | +0.34(+0.63%) |
Aug 12, 2014 | 53.06 | 53.16 | 52.65 | 52.98 | 1,430,077 | -0.08(-0.15%) |
Aug 11, 2014 | 53.50 | 53.55 | 53.04 | 53.06 | 1,103,810 | -0.40(-0.74%) |
Aug 08, 2014 | 52.76 | 53.34 | 52.61 | 53.46 | 1,744,563 | +0.81(+1.53%) |
Aug 07, 2014 | 52.65 | 53.55 | 52.60 | 52.65 | 2,627,048 | +0.03(+0.07%) |
Aug 06, 2014 | 52.45 | 52.81 | 52.06 | 52.61 | 3,723,669 | -0.15(-0.29%) |
Aug 05, 2014 | 52.88 | 53.95 | 52.04 | 52.77 | 3,937,927 | -2.34(-4.24%) |
Aug 04, 2014 | 54.84 | 55.31 | 54.67 | 55.11 | 3,020,804 | +0.25(+0.45%) |
Aug 01, 2014 | 54.84 | 55.18 | 54.63 | 54.86 | 1,314,700 | +0.12(+0.22%) |
Jul 31, 2014 | 55.46 | 55.54 | 54.66 | 54.74 | 1,870,378 | -0.99(-1.77%) |
Jul 30, 2014 | 55.86 | 55.93 | 55.51 | 55.73 | 1,180,919 | +0.08(+0.14%) |
Jul 29, 2014 | 56.15 | 56.29 | 55.63 | 55.65 | 1,328,443 | -0.40(-0.72%) |
Jul 28, 2014 | 55.84 | 56.18 | 55.69 | 56.05 | 881,765 | +0.18(+0.32%) |
Jul 25, 2014 | 56.25 | 56.25 | 55.80 | 55.87 | 921,545 | -0.52(-0.93%) |
Jul 24, 2014 | 56.73 | 56.76 | 56.33 | 56.40 | 1,387,509 | -0.14(-0.24%) |
Jul 23, 2014 | 56.80 | 56.81 | 56.45 | 56.53 | 1,063,363 | -0.24(-0.42%) |
Jul 22, 2014 | 56.68 | 57.09 | 56.56 | 56.77 | 1,284,885 | +0.27(+0.47%) |
Jul 21, 2014 | 56.26 | 56.63 | 56.13 | 56.51 | 1,465,657 | +0.21(+0.38%) |
Jul 18, 2014 | 56.09 | 56.46 | 55.93 | 56.29 | 2,144,036 | +0.47(+0.85%) |
Jul 17, 2014 | 56.28 | 56.43 | 55.79 | 55.82 | 1,632,759 | -0.63(-1.11%) |
Jul 16, 2014 | 56.48 | 56.71 | 56.36 | 56.45 | 1,833,491 | +0.15(+0.27%) |
Jul 15, 2014 | 56.92 | 57.11 | 55.88 | 56.29 | 2,966,128 | -0.51(-0.89%) |
Jul 14, 2014 | 56.76 | 57.18 | 56.74 | 56.80 | 1,231,844 | +0.07(+0.12%) |
Jul 11, 2014 | 57.01 | 57.05 | 56.64 | 56.73 | 1,138,739 | -0.39(-0.68%) |
Jul 10, 2014 | 56.82 | 57.25 | 56.70 | 57.12 | 1,088,749 | -0.11(-0.20%) |
Jul 09, 2014 | 57.05 | 57.32 | 56.94 | 57.23 | 1,345,249 | +0.27(+0.47%) |
Jul 08, 2014 | 57.56 | 57.77 | 56.71 | 56.96 | 2,962,885 | -0.83(-1.44%) |
Jul 07, 2014 | 57.75 | 58.07 | 57.75 | 57.80 | 1,093,238 | -0.15(-0.25%) |
Jul 03, 2014 | 57.78 | 57.94 | 57.94 | 57.94 | 643,932 | +0.34(+0.58%) |
Jul 02, 2014 | 57.38 | 57.66 | 57.32 | 57.61 | 1,096,518 | +0.05(+0.09%) |
Jul 01, 2014 | 57.50 | 57.82 | 57.45 | 57.56 | 2,831,800 | +0.34(+0.59%) |
Jun 30, 2014 | 57.50 | 57.56 | 57.17 | 57.22 | 3,086,814 | -0.18(-0.31%) |
Jun 27, 2014 | 57.01 | 57.46 | 56.77 | 57.40 | 3,847,753 | +0.19(+0.33%) |
Jun 26, 2014 | 57.32 | 57.32 | 56.87 | 57.21 | 669,101 | +0.01(+0.02%) |
Jun 25, 2014 | 57.26 | 57.26 | 56.96 | 57.20 | 1,052,962 | -0.15(-0.27%) |
Jun 24, 2014 | 57.54 | 57.75 | 57.33 | 57.36 | 1,148,585 | -0.32(-0.55%) |
Jun 23, 2014 | 57.62 | 57.87 | 57.51 | 57.68 | 950,685 | +0.03(+0.04%) |
Jun 20, 2014 | 57.80 | 58.02 | 57.55 | 57.65 | 2,535,884 | +0.01(+0.01%) |
Jun 19, 2014 | 57.26 | 57.65 | 57.26 | 57.64 | 1,474,340 | +0.38(+0.66%) |
Jun 18, 2014 | 57.38 | 57.50 | 57.18 | 57.26 | 1,381,887 | -0.02(-0.03%) |
Jun 17, 2014 | 57.26 | 57.51 | 57.19 | 57.28 | 811,104 | -0.07(-0.12%) |
Jun 16, 2014 | 57.34 | 57.70 | 57.30 | 57.35 | 1,116,197 | -0.05(-0.09%) |
Jun 13, 2014 | 57.33 | 57.67 | 57.27 | 57.40 | 808,997 | +0.27(+0.48%) |
Jun 12, 2014 | 57.45 | 57.62 | 56.98 | 57.13 | 1,502,944 | -0.40(-0.70%) |
Jun 11, 2014 | 57.88 | 58.02 | 57.46 | 57.53 | 1,178,626 | -0.66(-1.14%) |
Jun 10, 2014 | 58.23 | 58.42 | 58.02 | 58.19 | 1,518,200 | +0.03(+0.06%) |
Jun 06, 2014 | 57.86 | 58.22 | 57.80 | 58.16 | 1,491,958 | +0.42(+0.73%) |
Jun 05, 2014 | 57.79 | 58.20 | 57.67 | 57.74 | 1,921,693 | -0.05(-0.09%) |
Jun 04, 2014 | 57.27 | 57.80 | 57.26 | 57.79 | 1,425,068 | +0.32(+0.55%) |
Jun 03, 2014 | 57.54 | 57.99 | 57.44 | 57.47 | 1,696,433 | -0.46(-0.80%) |