Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 3,415,200 | +0.04(+0.07%) |
Aug 28, 2014 | 56.48 | 56.53 | 56.39 | 56.42 | 3,030,234 | -0.08(-0.15%) |
Aug 27, 2014 | 56.60 | 56.60 | 56.49 | 56.50 | 6,151,366 | -0.05(-0.10%) |
Aug 26, 2014 | 56.51 | 56.58 | 56.51 | 56.55 | 2,607,958 | +0.04(+0.07%) |
Aug 25, 2014 | 56.47 | 56.54 | 56.36 | 56.51 | 3,268,308 | +0.12(+0.21%) |
Aug 22, 2014 | 56.52 | 56.55 | 56.37 | 56.39 | 5,116,950 | -0.14(-0.24%) |
Aug 21, 2014 | 56.53 | 56.58 | 56.52 | 56.53 | 3,119,931 | +0.00(+0.00%) |
Aug 20, 2014 | 56.49 | 56.60 | 56.42 | 56.53 | 4,122,952 | +0.04(+0.07%) |
Aug 19, 2014 | 56.54 | 56.54 | 56.46 | 56.49 | 4,585,711 | -0.02(-0.03%) |
Aug 18, 2014 | 56.36 | 56.52 | 56.32 | 56.51 | 8,534,352 | +0.16(+0.29%) |
Aug 15, 2014 | 56.33 | 56.38 | 56.24 | 56.34 | 10,100,851 | +0.11(+0.20%) |
Aug 14, 2014 | 56.15 | 56.29 | 56.14 | 56.23 | 7,088,419 | +0.11(+0.19%) |
Aug 13, 2014 | 56.10 | 56.13 | 56.00 | 56.12 | 8,279,552 | +0.16(+0.29%) |
Aug 12, 2014 | 56.00 | 56.05 | 55.91 | 55.96 | 7,063,780 | -0.01(-0.02%) |
Aug 11, 2014 | 55.79 | 56.01 | 55.71 | 55.97 | 11,531,417 | +0.26(+0.47%) |
Aug 08, 2014 | 55.42 | 55.74 | 55.42 | 55.71 | 5,719,216 | +0.17(+0.31%) |
Aug 07, 2014 | 55.53 | 55.69 | 55.52 | 55.54 | 6,399,630 | +0.04(+0.06%) |
Aug 06, 2014 | 55.34 | 55.55 | 55.33 | 55.50 | 6,956,729 | +0.13(+0.24%) |
Aug 05, 2014 | 55.48 | 55.49 | 55.28 | 55.37 | 6,030,013 | -0.11(-0.19%) |
Aug 04, 2014 | 55.15 | 55.49 | 55.13 | 55.48 | 11,718,384 | +0.34(+0.61%) |
Aug 01, 2014 | 55.14 | 55.33 | 54.71 | 55.14 | 18,264,426 | -0.01(-0.01%) |
Jul 31, 2014 | 55.35 | 55.44 | 55.12 | 55.15 | 12,493,149 | -0.45(-0.81%) |
Jul 30, 2014 | 55.89 | 55.91 | 55.52 | 55.60 | 9,081,283 | -0.23(-0.42%) |
Jul 29, 2014 | 55.94 | 56.05 | 55.82 | 55.83 | 6,501,900 | -0.08(-0.14%) |
Jul 28, 2014 | 56.06 | 56.08 | 55.90 | 55.91 | 8,980,574 | -0.17(-0.30%) |
Jul 25, 2014 | 56.16 | 56.19 | 56.06 | 56.08 | 5,152,276 | -0.10(-0.17%) |
Jul 24, 2014 | 56.09 | 56.22 | 56.05 | 56.17 | 5,180,551 | +0.10(+0.18%) |
Jul 23, 2014 | 56.03 | 56.10 | 56.01 | 56.07 | 3,347,188 | +0.11(+0.19%) |
Jul 22, 2014 | 55.91 | 56.05 | 55.91 | 55.96 | 6,216,860 | +0.08(+0.14%) |
Jul 21, 2014 | 55.96 | 55.98 | 55.83 | 55.88 | 5,209,573 | -0.10(-0.17%) |
Jul 18, 2014 | 55.91 | 56.04 | 55.84 | 55.98 | 3,345,385 | +0.23(+0.42%) |
Jul 17, 2014 | 56.12 | 56.14 | 55.74 | 55.75 | 9,672,698 | -0.39(-0.70%) |
Jul 16, 2014 | 56.30 | 56.30 | 56.13 | 56.14 | 7,152,318 | -0.09(-0.16%) |
Jul 15, 2014 | 56.33 | 56.36 | 56.22 | 56.23 | 4,842,425 | -0.09(-0.16%) |
Jul 14, 2014 | 56.53 | 56.53 | 56.31 | 56.32 | 4,415,017 | -0.02(-0.03%) |
Jul 11, 2014 | 56.25 | 56.37 | 56.25 | 56.34 | 3,473,860 | +0.10(+0.17%) |
Jul 10, 2014 | 56.37 | 56.37 | 56.22 | 56.24 | 10,081,569 | -0.17(-0.31%) |
Jul 09, 2014 | 56.50 | 56.53 | 56.40 | 56.42 | 6,616,561 | -0.04(-0.07%) |
Jul 08, 2014 | 56.49 | 56.52 | 56.45 | 56.46 | 3,413,275 | +0.01(+0.02%) |
Jul 07, 2014 | 56.47 | 56.53 | 56.44 | 56.45 | 3,255,614 | -0.04(-0.07%) |
Jul 03, 2014 | 56.56 | 56.49 | 56.49 | 56.49 | 4,655,581 | -0.08(-0.15%) |
Jul 02, 2014 | 56.57 | 56.65 | 56.53 | 56.57 | 4,728,134 | +0.04(+0.06%) |
Jul 01, 2014 | 56.61 | 56.67 | 56.52 | 56.53 | 5,823,863 | +0.01(+0.03%) |
Jun 30, 2014 | 56.47 | 56.59 | 56.47 | 56.52 | 4,458,352 | -0.05(-0.08%) |
Jun 27, 2014 | 56.59 | 56.60 | 56.51 | 56.57 | 2,867,914 | +0.00(+0.00%) |
Jun 26, 2014 | 56.60 | 56.63 | 56.52 | 56.57 | 3,042,620 | -0.06(-0.10%) |
Jun 25, 2014 | 56.58 | 56.64 | 56.55 | 56.63 | 4,017,271 | +0.08(+0.15%) |
Jun 24, 2014 | 56.56 | 56.64 | 56.54 | 56.54 | 3,076,194 | -0.05(-0.08%) |
Jun 23, 2014 | 56.60 | 56.66 | 56.57 | 56.59 | 2,611,255 | -0.01(-0.01%) |
Jun 20, 2014 | 56.56 | 56.64 | 56.54 | 56.60 | 3,995,753 | +0.05(+0.09%) |
Jun 19, 2014 | 56.56 | 56.59 | 56.49 | 56.54 | 4,855,025 | -0.01(-0.02%) |
Jun 18, 2014 | 56.31 | 56.59 | 56.31 | 56.56 | 7,216,978 | +0.26(+0.45%) |
Jun 17, 2014 | 56.34 | 56.40 | 56.27 | 56.30 | 12,214,093 | -0.04(-0.07%) |
Jun 16, 2014 | 56.35 | 56.40 | 56.34 | 56.34 | 3,148,773 | -0.03(-0.05%) |
Jun 13, 2014 | 56.39 | 56.39 | 56.30 | 56.37 | 2,150,102 | +0.07(+0.12%) |
Jun 12, 2014 | 56.29 | 56.36 | 56.29 | 56.31 | 2,280,596 | -0.04(-0.06%) |
Jun 11, 2014 | 56.33 | 56.35 | 56.27 | 56.34 | 2,862,502 | +0.01(+0.01%) |
Jun 10, 2014 | 56.26 | 56.40 | 56.26 | 56.34 | 3,521,986 | +0.04(+0.06%) |
Jun 06, 2014 | 56.16 | 56.34 | 56.16 | 56.30 | 5,152,677 | +0.16(+0.29%) |
Jun 05, 2014 | 56.06 | 56.16 | 56.01 | 56.14 | 3,426,133 | +0.14(+0.24%) |
Jun 04, 2014 | 55.99 | 56.04 | 55.96 | 56.00 | 4,256,486 | +0.00(+0.00%) |
Jun 03, 2014 | 56.05 | 56.06 | 55.99 | 56.00 | 5,016,613 | +0.01(+0.01%) |