Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.82 | 55.93 | 55.93 | 55.93 | 136,717 | +0.11(+0.20%) |
Aug 28, 2014 | 55.74 | 55.99 | 55.49 | 55.82 | 102,795 | +0.02(+0.03%) |
Aug 27, 2014 | 55.85 | 55.97 | 55.50 | 55.80 | 101,020 | +0.03(+0.06%) |
Aug 26, 2014 | 55.58 | 56.00 | 55.51 | 55.76 | 155,144 | +0.21(+0.38%) |
Aug 25, 2014 | 55.81 | 55.92 | 55.26 | 55.56 | 210,587 | +0.09(+0.16%) |
Aug 22, 2014 | 55.83 | 56.00 | 55.44 | 55.47 | 235,499 | -0.27(-0.48%) |
Aug 21, 2014 | 55.90 | 56.14 | 55.67 | 55.74 | 275,600 | +0.16(+0.28%) |
Aug 20, 2014 | 55.79 | 55.90 | 55.49 | 55.58 | 252,965 | -0.33(-0.59%) |
Aug 19, 2014 | 55.63 | 55.92 | 55.50 | 55.91 | 181,912 | +0.39(+0.71%) |
Aug 18, 2014 | 55.45 | 55.56 | 55.22 | 55.52 | 177,505 | +0.33(+0.60%) |
Aug 15, 2014 | 55.20 | 55.28 | 54.82 | 55.19 | 324,344 | +0.14(+0.25%) |
Aug 14, 2014 | 55.12 | 55.54 | 54.95 | 55.05 | 221,405 | +0.03(+0.05%) |
Aug 13, 2014 | 54.61 | 55.06 | 54.26 | 55.02 | 251,169 | +0.66(+1.22%) |
Aug 12, 2014 | 54.08 | 54.47 | 53.85 | 54.36 | 212,786 | +0.17(+0.31%) |
Aug 11, 2014 | 54.65 | 54.97 | 54.14 | 54.20 | 164,592 | -0.17(-0.32%) |
Aug 08, 2014 | 53.86 | 54.33 | 53.39 | 54.37 | 216,516 | +0.68(+1.27%) |
Aug 07, 2014 | 53.94 | 54.10 | 53.45 | 53.69 | 386,301 | +0.05(+0.10%) |
Aug 06, 2014 | 53.00 | 54.12 | 52.77 | 53.64 | 417,295 | +0.48(+0.90%) |
Aug 05, 2014 | 53.18 | 53.64 | 52.88 | 53.16 | 228,415 | -0.36(-0.67%) |
Aug 04, 2014 | 53.45 | 53.62 | 52.90 | 53.52 | 270,788 | +0.22(+0.41%) |
Aug 01, 2014 | 53.25 | 53.58 | 52.81 | 53.30 | 543,067 | +0.03(+0.05%) |
Jul 31, 2014 | 53.91 | 53.91 | 53.09 | 53.27 | 296,772 | -0.88(-1.63%) |
Jul 30, 2014 | 54.69 | 54.95 | 54.07 | 54.15 | 353,996 | -0.45(-0.83%) |
Jul 29, 2014 | 54.81 | 55.14 | 54.54 | 54.61 | 346,871 | -0.24(-0.45%) |
Jul 28, 2014 | 55.02 | 55.09 | 54.63 | 54.85 | 405,330 | -0.27(-0.49%) |
Jul 25, 2014 | 55.07 | 55.58 | 54.89 | 55.12 | 439,514 | -0.25(-0.45%) |
Jul 24, 2014 | 55.16 | 55.74 | 55.12 | 55.37 | 276,442 | +0.10(+0.19%) |
Jul 23, 2014 | 55.37 | 55.60 | 54.90 | 55.27 | 468,625 | -0.05(-0.09%) |
Jul 22, 2014 | 55.76 | 56.12 | 55.06 | 55.32 | 545,389 | -1.45(-2.55%) |
Jul 21, 2014 | 57.01 | 57.01 | 56.41 | 56.77 | 202,814 | -0.56(-0.98%) |
Jul 18, 2014 | 56.68 | 57.44 | 56.13 | 57.33 | 435,595 | +0.89(+1.57%) |
Jul 17, 2014 | 57.19 | 57.39 | 56.38 | 56.45 | 207,035 | -1.15(-1.99%) |
Jul 16, 2014 | 58.11 | 58.22 | 57.22 | 57.59 | 400,332 | -0.41(-0.70%) |
Jul 15, 2014 | 57.70 | 58.18 | 57.46 | 58.00 | 214,863 | +0.24(+0.42%) |
Jul 14, 2014 | 57.94 | 58.18 | 57.54 | 57.76 | 215,600 | +0.16(+0.29%) |
Jul 11, 2014 | 57.43 | 57.69 | 57.22 | 57.59 | 146,336 | +0.08(+0.14%) |
Jul 10, 2014 | 56.82 | 57.64 | 56.82 | 57.52 | 188,836 | -0.05(-0.09%) |
Jul 09, 2014 | 57.54 | 57.79 | 57.13 | 57.57 | 203,485 | +0.07(+0.12%) |
Jul 08, 2014 | 57.52 | 57.65 | 57.15 | 57.50 | 269,526 | -0.16(-0.27%) |
Jul 07, 2014 | 57.94 | 58.09 | 57.27 | 57.65 | 157,368 | -0.48(-0.82%) |
Jul 03, 2014 | 58.19 | 58.13 | 58.13 | 58.13 | 85,826 | +0.20(+0.34%) |
Jul 02, 2014 | 58.44 | 58.64 | 57.78 | 57.93 | 132,598 | -0.67(-1.14%) |
Jul 01, 2014 | 58.38 | 59.03 | 58.28 | 58.60 | 319,806 | +0.43(+0.75%) |
Jun 30, 2014 | 58.06 | 58.48 | 57.77 | 58.17 | 237,427 | +0.00(+0.00%) |
Jun 27, 2014 | 57.39 | 58.17 | 57.39 | 58.17 | 591,609 | +0.61(+1.06%) |
Jun 26, 2014 | 57.60 | 57.94 | 57.11 | 57.56 | 152,053 | -0.07(-0.12%) |
Jun 25, 2014 | 57.33 | 57.91 | 57.33 | 57.63 | 159,731 | +0.34(+0.59%) |
Jun 24, 2014 | 57.31 | 57.93 | 57.19 | 57.29 | 167,314 | -0.34(-0.59%) |
Jun 23, 2014 | 57.99 | 58.04 | 57.58 | 57.63 | 141,012 | -0.21(-0.36%) |
Jun 20, 2014 | 57.94 | 58.24 | 57.67 | 57.84 | 257,963 | -0.04(-0.07%) |
Jun 19, 2014 | 57.34 | 57.94 | 57.34 | 57.88 | 124,643 | +0.53(+0.92%) |
Jun 18, 2014 | 57.58 | 57.63 | 57.07 | 57.35 | 211,690 | -0.23(-0.39%) |
Jun 17, 2014 | 56.83 | 58.07 | 56.78 | 57.58 | 281,714 | +0.60(+1.05%) |
Jun 16, 2014 | 57.56 | 57.70 | 56.91 | 56.98 | 199,078 | -0.67(-1.16%) |
Jun 13, 2014 | 56.38 | 57.87 | 56.38 | 57.65 | 282,301 | +0.27(+0.47%) |
Jun 12, 2014 | 57.66 | 58.04 | 57.05 | 57.38 | 147,072 | -0.43(-0.75%) |
Jun 11, 2014 | 57.98 | 58.11 | 57.67 | 57.81 | 113,526 | -0.46(-0.79%) |
Jun 10, 2014 | 58.34 | 58.51 | 57.88 | 58.27 | 134,079 | +0.02(+0.03%) |
Jun 06, 2014 | 57.87 | 58.31 | 57.72 | 58.25 | 147,964 | +0.50(+0.87%) |
Jun 05, 2014 | 57.50 | 57.85 | 57.12 | 57.75 | 200,448 | +0.31(+0.54%) |
Jun 04, 2014 | 57.36 | 57.63 | 57.26 | 57.44 | 129,323 | -0.04(-0.08%) |
Jun 03, 2014 | 57.55 | 57.73 | 57.33 | 57.48 | 145,177 | -0.24(-0.42%) |