Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.19 | 54.27 | 54.27 | 54.27 | 473,138 | +0.15(+0.27%) |
Aug 28, 2014 | 53.96 | 54.17 | 53.91 | 54.12 | 416,325 | -0.01(-0.01%) |
Aug 27, 2014 | 54.05 | 54.22 | 54.04 | 54.13 | 469,151 | +0.02(+0.04%) |
Aug 26, 2014 | 54.15 | 54.31 | 54.09 | 54.11 | 517,742 | -0.03(-0.05%) |
Aug 25, 2014 | 54.10 | 54.23 | 54.05 | 54.14 | 470,905 | +0.25(+0.46%) |
Aug 22, 2014 | 54.03 | 54.05 | 53.87 | 53.89 | 385,513 | -0.16(-0.29%) |
Aug 21, 2014 | 53.94 | 54.15 | 53.91 | 54.05 | 482,631 | +0.14(+0.26%) |
Aug 20, 2014 | 53.67 | 53.93 | 53.66 | 53.91 | 585,604 | +0.11(+0.21%) |
Aug 19, 2014 | 53.59 | 53.79 | 53.57 | 53.79 | 725,311 | +0.26(+0.49%) |
Aug 18, 2014 | 53.32 | 53.53 | 53.31 | 53.53 | 482,025 | +0.47(+0.88%) |
Aug 15, 2014 | 53.25 | 53.32 | 52.78 | 53.07 | 1,048,745 | -0.04(-0.08%) |
Aug 14, 2014 | 52.96 | 53.12 | 52.95 | 53.11 | 697,970 | +0.23(+0.43%) |
Aug 13, 2014 | 52.65 | 52.97 | 52.61 | 52.88 | 670,336 | +0.34(+0.64%) |
Aug 12, 2014 | 52.51 | 52.68 | 52.40 | 52.54 | 886,538 | -0.02(-0.04%) |
Aug 11, 2014 | 52.59 | 52.76 | 52.52 | 52.57 | 1,012,166 | +0.19(+0.36%) |
Aug 08, 2014 | 51.82 | 52.33 | 51.80 | 52.37 | 868,523 | +0.63(+1.23%) |
Aug 07, 2014 | 52.09 | 52.12 | 51.66 | 51.74 | 900,182 | -0.18(-0.34%) |
Aug 06, 2014 | 51.66 | 52.02 | 51.61 | 51.92 | 705,291 | +0.06(+0.12%) |
Aug 05, 2014 | 52.02 | 52.28 | 51.73 | 51.85 | 561,765 | -0.37(-0.72%) |
Aug 04, 2014 | 52.11 | 52.28 | 51.70 | 52.23 | 699,937 | +0.20(+0.38%) |
Aug 01, 2014 | 51.91 | 52.19 | 51.76 | 52.03 | 859,239 | -0.03(-0.05%) |
Jul 31, 2014 | 52.76 | 52.80 | 52.04 | 52.06 | 815,258 | -1.00(-1.89%) |
Jul 30, 2014 | 53.36 | 53.41 | 52.87 | 53.06 | 591,832 | -0.20(-0.37%) |
Jul 29, 2014 | 53.59 | 53.71 | 53.26 | 53.26 | 416,689 | -0.25(-0.47%) |
Jul 28, 2014 | 53.48 | 53.58 | 53.26 | 53.51 | 714,015 | +0.11(+0.21%) |
Jul 25, 2014 | 53.48 | 53.57 | 53.32 | 53.40 | 393,202 | -0.18(-0.34%) |
Jul 24, 2014 | 53.68 | 53.74 | 53.54 | 53.58 | 769,213 | -0.07(-0.13%) |
Jul 23, 2014 | 53.62 | 53.69 | 53.54 | 53.65 | 810,123 | +0.06(+0.11%) |
Jul 22, 2014 | 53.71 | 53.71 | 53.56 | 53.59 | 496,311 | +0.01(+0.01%) |
Jul 21, 2014 | 53.57 | 53.64 | 53.38 | 53.59 | 501,823 | -0.12(-0.22%) |
Jul 18, 2014 | 53.28 | 53.74 | 53.20 | 53.71 | 626,458 | +0.51(+0.95%) |
Jul 17, 2014 | 53.57 | 53.69 | 53.14 | 53.20 | 751,690 | -0.54(-1.01%) |
Jul 16, 2014 | 53.91 | 53.93 | 53.53 | 53.74 | 738,790 | +0.01(+0.03%) |
Jul 15, 2014 | 53.81 | 53.95 | 53.56 | 53.73 | 511,422 | -0.06(-0.12%) |
Jul 14, 2014 | 53.93 | 53.93 | 53.78 | 53.79 | 735,759 | +0.11(+0.21%) |
Jul 11, 2014 | 53.72 | 53.78 | 53.53 | 53.68 | 418,668 | -0.08(-0.14%) |
Jul 10, 2014 | 53.49 | 53.84 | 53.44 | 53.76 | 576,203 | -0.15(-0.27%) |
Jul 09, 2014 | 53.93 | 53.98 | 53.76 | 53.91 | 668,831 | +0.07(+0.13%) |
Jul 08, 2014 | 53.89 | 53.95 | 53.78 | 53.83 | 639,237 | -0.19(-0.35%) |
Jul 07, 2014 | 54.05 | 54.11 | 53.92 | 54.03 | 725,117 | -0.16(-0.29%) |
Jul 03, 2014 | 54.11 | 54.18 | 54.18 | 54.18 | 377,575 | +0.18(+0.33%) |
Jul 02, 2014 | 54.15 | 54.18 | 53.90 | 54.00 | 1,198,336 | -0.18(-0.34%) |
Jul 01, 2014 | 54.08 | 54.37 | 54.02 | 54.19 | 963,322 | +0.17(+0.31%) |
Jun 30, 2014 | 53.93 | 54.02 | 53.80 | 54.02 | 1,252,465 | +0.07(+0.13%) |
Jun 27, 2014 | 53.62 | 53.95 | 53.59 | 53.95 | 866,901 | +0.19(+0.35%) |
Jun 26, 2014 | 53.83 | 53.86 | 53.44 | 53.76 | 3,308,001 | -0.06(-0.12%) |
Jun 25, 2014 | 53.59 | 53.86 | 53.50 | 53.82 | 1,090,762 | +0.16(+0.30%) |
Jun 24, 2014 | 53.80 | 54.05 | 53.63 | 53.66 | 746,267 | -0.24(-0.44%) |
Jun 23, 2014 | 54.12 | 54.13 | 53.81 | 53.90 | 525,733 | -0.13(-0.23%) |
Jun 20, 2014 | 54.17 | 54.17 | 53.96 | 54.03 | 1,279,919 | +0.01(+0.01%) |
Jun 19, 2014 | 53.86 | 54.02 | 53.86 | 54.02 | 586,573 | +0.18(+0.33%) |
Jun 18, 2014 | 53.41 | 53.85 | 53.38 | 53.84 | 464,362 | +0.44(+0.83%) |
Jun 17, 2014 | 53.10 | 53.49 | 53.06 | 53.40 | 1,669,503 | +0.23(+0.44%) |
Jun 16, 2014 | 53.08 | 53.30 | 53.03 | 53.17 | 409,545 | +0.01(+0.01%) |
Jun 13, 2014 | 53.12 | 53.22 | 52.97 | 53.16 | 673,098 | +0.08(+0.16%) |
Jun 12, 2014 | 53.33 | 53.41 | 52.94 | 53.08 | 833,353 | -0.29(-0.54%) |
Jun 11, 2014 | 53.47 | 53.50 | 53.27 | 53.37 | 682,674 | -0.25(-0.47%) |
Jun 10, 2014 | 53.70 | 53.71 | 53.53 | 53.62 | 2,237,479 | -0.01(-0.03%) |
Jun 06, 2014 | 53.53 | 53.68 | 53.51 | 53.63 | 509,688 | +0.13(+0.25%) |
Jun 05, 2014 | 53.10 | 53.51 | 52.93 | 53.50 | 520,168 | +0.44(+0.83%) |
Jun 04, 2014 | 52.83 | 53.06 | 52.82 | 53.06 | 522,982 | +0.12(+0.23%) |
Jun 03, 2014 | 52.90 | 52.99 | 52.82 | 52.94 | 671,180 | -0.08(-0.16%) |