Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.37 | 53.40 | 53.40 | 53.40 | 689 | +0.05(+0.10%) |
Aug 28, 2014 | 53.35 | 53.35 | 53.35 | 53.35 | 101 | -0.00(-0.00%) |
Aug 27, 2014 | 53.44 | 53.45 | 53.35 | 53.35 | 6,760 | -0.01(-0.01%) |
Aug 26, 2014 | 53.36 | 53.36 | 53.36 | 53.36 | 431 | +0.17(+0.32%) |
Aug 25, 2014 | 53.18 | 53.18 | 53.18 | 53.18 | 376 | -0.01(-0.01%) |
Aug 21, 2014 | 52.77 | 53.19 | 53.19 | 53.19 | 1,791 | +0.44(+0.83%) |
Aug 20, 2014 | 52.59 | 52.59 | 52.59 | 52.75 | 4,766 | -0.20(-0.37%) |
Aug 19, 2014 | 52.94 | 52.95 | 52.94 | 52.95 | 1,576 | +0.48(+0.91%) |
Aug 18, 2014 | 52.54 | 52.54 | 52.54 | 52.47 | 683 | +0.36(+0.70%) |
Aug 15, 2014 | 52.11 | 52.11 | 52.11 | 52.11 | 2 | -0.00(-0.00%) |
Aug 14, 2014 | 52.11 | 52.11 | 52.11 | 52.11 | 625 | +0.20(+0.38%) |
Aug 13, 2014 | 51.81 | 51.91 | 51.80 | 51.91 | 3,655 | +0.50(+0.97%) |
Aug 12, 2014 | 51.41 | 51.41 | 51.41 | 51.41 | 356 | +0.23(+0.45%) |
Aug 11, 2014 | 51.18 | 51.18 | 51.18 | 51.18 | 152 | +0.00(+0.00%) |
Aug 08, 2014 | 51.18 | 51.18 | 51.18 | 51.18 | 8 | -0.00(-0.00%) |
Aug 07, 2014 | 51.18 | 51.18 | 51.18 | 51.18 | 8 | +0.08(+0.16%) |
Aug 06, 2014 | 50.85 | 51.10 | 50.85 | 51.10 | 838 | -0.05(-0.10%) |
Aug 05, 2014 | 50.75 | 51.15 | 50.75 | 51.15 | 461 | +0.46(+0.91%) |
Aug 04, 2014 | 50.69 | 50.69 | 50.69 | 50.69 | 140 | +0.12(+0.24%) |
Aug 01, 2014 | 50.74 | 50.74 | 50.45 | 50.56 | 1,835 | -0.40(-0.78%) |
Jul 31, 2014 | 50.95 | 50.96 | 50.85 | 50.96 | 2,192 | -0.76(-1.47%) |
Jul 30, 2014 | 51.61 | 51.72 | 51.61 | 51.72 | 1,430 | -0.17(-0.33%) |
Jul 29, 2014 | 51.93 | 51.99 | 51.91 | 51.89 | 1,492 | -0.09(-0.17%) |
Jul 28, 2014 | 52.22 | 52.22 | 51.69 | 51.98 | 3,119 | -0.12(-0.22%) |
Jul 25, 2014 | 52.16 | 52.24 | 51.96 | 52.09 | 1,465 | -0.33(-0.62%) |
Jul 24, 2014 | 52.63 | 52.63 | 52.42 | 52.42 | 2,327 | +0.07(+0.12%) |
Jul 23, 2014 | 52.46 | 52.53 | 52.17 | 52.35 | 3,692 | -0.32(-0.61%) |
Jul 22, 2014 | 52.62 | 52.73 | 52.62 | 52.67 | 2,675 | +0.61(+1.17%) |
Jul 21, 2014 | 52.06 | 52.06 | 52.06 | 52.06 | 70 | +0.00(+0.00%) |
Jul 18, 2014 | 52.06 | 52.06 | 52.06 | 52.06 | 141 | +0.00(+0.00%) |
Jul 17, 2014 | 52.27 | 52.27 | 52.06 | 52.06 | 3,157 | -0.40(-0.75%) |
Jul 16, 2014 | 53.03 | 53.03 | 52.46 | 52.46 | 713 | -0.47(-0.88%) |
Jul 15, 2014 | 52.93 | 52.93 | 52.93 | 52.93 | 165 | +0.00(+0.00%) |
Jul 14, 2014 | 52.96 | 52.98 | 52.88 | 52.93 | 3,423 | +0.05(+0.09%) |
Jul 11, 2014 | 53.02 | 53.02 | 52.88 | 52.88 | 861 | -0.18(-0.34%) |
Jul 10, 2014 | 52.67 | 53.06 | 52.67 | 53.06 | 1,228 | -0.23(-0.43%) |
Jul 09, 2014 | 53.29 | 53.29 | 53.29 | 53.29 | 195 | +0.00(+0.00%) |
Jul 08, 2014 | 53.20 | 53.29 | 53.20 | 53.29 | 2,446 | -0.21(-0.40%) |
Jul 07, 2014 | 53.76 | 53.77 | 53.50 | 53.50 | 901 | -0.40(-0.74%) |
Jul 03, 2014 | 53.91 | 53.90 | 53.90 | 53.90 | 413 | +0.10(+0.19%) |
Jul 02, 2014 | 53.86 | 53.86 | 53.80 | 53.80 | 809 | -0.07(-0.13%) |
Jul 01, 2014 | 53.87 | 53.87 | 53.87 | 53.87 | 282 | +0.28(+0.53%) |
Jun 30, 2014 | 53.32 | 53.59 | 53.32 | 53.59 | 1,394 | +0.16(+0.30%) |
Jun 27, 2014 | 53.29 | 53.44 | 53.29 | 53.43 | 2,031 | +0.25(+0.46%) |
Jun 26, 2014 | 53.39 | 53.39 | 52.88 | 53.18 | 1,261 | -0.02(-0.03%) |
Jun 25, 2014 | 53.25 | 53.25 | 53.20 | 53.20 | 680 | +0.12(+0.22%) |
Jun 24, 2014 | 53.58 | 53.58 | 53.08 | 53.08 | 1,079 | -0.27(-0.50%) |
Jun 23, 2014 | 53.35 | 53.35 | 53.35 | 53.35 | 38 | +0.00(+0.00%) |
Jun 20, 2014 | 53.23 | 53.35 | 53.23 | 53.35 | 581 | +0.27(+0.51%) |
Jun 19, 2014 | 53.08 | 53.08 | 53.08 | 53.08 | 382 | +0.37(+0.70%) |
Jun 18, 2014 | 52.71 | 52.71 | 52.71 | 52.71 | 83 | +0.00(+0.00%) |
Jun 17, 2014 | 52.46 | 52.71 | 52.46 | 52.71 | 1,159 | +0.56(+1.06%) |
Jun 16, 2014 | 52.15 | 52.15 | 52.15 | 52.15 | 590 | -0.12(-0.23%) |
Jun 13, 2014 | 52.28 | 52.28 | 52.28 | 52.28 | 191 | +0.29(+0.55%) |
Jun 12, 2014 | 51.99 | 51.99 | 51.99 | 51.99 | 284 | -0.42(-0.80%) |
Jun 11, 2014 | 52.44 | 52.46 | 52.41 | 52.41 | 592 | -0.36(-0.68%) |
Jun 10, 2014 | 52.74 | 52.78 | 52.72 | 52.77 | 15,579 | +0.70(+1.34%) |
Jun 06, 2014 | 52.07 | 52.07 | 52.07 | 52.07 | 49 | +0.00(+0.00%) |
Jun 05, 2014 | 52.07 | 52.07 | 52.07 | 52.07 | 596 | +0.97(+1.89%) |
Jun 04, 2014 | 50.78 | 51.10 | 50.76 | 51.10 | 12,445 | +0.08(+0.16%) |
Jun 03, 2014 | 50.74 | 51.02 | 50.74 | 51.02 | 843 | -0.03(-0.06%) |