Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.31 | 51.19 | 51.19 | 51.19 | 2,452,780 | +0.03(+0.05%) |
Aug 28, 2014 | 51.20 | 51.36 | 51.03 | 51.16 | 2,312,630 | -0.27(-0.52%) |
Aug 27, 2014 | 51.96 | 52.17 | 51.24 | 51.43 | 2,446,244 | -0.53(-1.03%) |
Aug 26, 2014 | 52.69 | 52.72 | 51.90 | 51.96 | 2,800,845 | -0.62(-1.18%) |
Aug 25, 2014 | 53.02 | 53.08 | 52.56 | 52.58 | 1,385,927 | -0.18(-0.34%) |
Aug 22, 2014 | 53.15 | 53.15 | 52.75 | 52.77 | 1,719,849 | -0.41(-0.76%) |
Aug 21, 2014 | 53.03 | 53.22 | 52.88 | 53.17 | 1,832,015 | +0.05(+0.10%) |
Aug 20, 2014 | 52.84 | 53.26 | 52.79 | 53.12 | 1,646,829 | +0.23(+0.44%) |
Aug 19, 2014 | 52.46 | 53.10 | 52.46 | 52.89 | 3,135,419 | +0.48(+0.92%) |
Aug 18, 2014 | 52.83 | 53.10 | 52.43 | 52.40 | 5,615,084 | -0.16(-0.31%) |
Aug 15, 2014 | 53.28 | 53.32 | 52.33 | 52.57 | 3,457,611 | -0.45(-0.85%) |
Aug 14, 2014 | 53.53 | 53.57 | 52.95 | 53.02 | 1,683,818 | -0.44(-0.82%) |
Aug 13, 2014 | 53.28 | 53.68 | 53.20 | 53.45 | 1,924,506 | +0.34(+0.63%) |
Aug 12, 2014 | 53.20 | 53.29 | 52.78 | 53.12 | 1,426,435 | -0.08(-0.15%) |
Aug 11, 2014 | 53.64 | 53.69 | 53.18 | 53.20 | 1,100,998 | -0.40(-0.74%) |
Aug 08, 2014 | 52.89 | 53.47 | 52.75 | 53.59 | 1,740,119 | +0.81(+1.53%) |
Aug 07, 2014 | 52.78 | 53.69 | 52.73 | 52.78 | 2,620,356 | +0.03(+0.07%) |
Aug 06, 2014 | 52.58 | 52.95 | 52.20 | 52.75 | 3,714,184 | -0.16(-0.29%) |
Aug 05, 2014 | 53.02 | 54.08 | 52.17 | 52.90 | 3,927,896 | -2.34(-4.24%) |
Aug 04, 2014 | 54.98 | 55.45 | 54.81 | 55.25 | 3,013,109 | +0.25(+0.45%) |
Aug 01, 2014 | 54.98 | 55.32 | 54.76 | 55.00 | 1,311,351 | +0.12(+0.22%) |
Jul 31, 2014 | 55.60 | 55.68 | 54.80 | 54.88 | 1,865,613 | -0.99(-1.77%) |
Jul 30, 2014 | 56.01 | 56.07 | 55.65 | 55.87 | 1,177,911 | +0.08(+0.14%) |
Jul 29, 2014 | 56.29 | 56.44 | 55.77 | 55.79 | 1,325,059 | -0.41(-0.72%) |
Jul 28, 2014 | 55.98 | 56.32 | 55.83 | 56.20 | 879,519 | +0.18(+0.32%) |
Jul 25, 2014 | 56.39 | 56.39 | 55.95 | 56.01 | 919,197 | -0.53(-0.93%) |
Jul 24, 2014 | 56.88 | 56.90 | 56.47 | 56.54 | 1,383,975 | -0.14(-0.24%) |
Jul 23, 2014 | 56.94 | 56.95 | 56.59 | 56.68 | 1,060,654 | -0.24(-0.42%) |
Jul 22, 2014 | 56.82 | 57.24 | 56.70 | 56.92 | 1,281,612 | +0.27(+0.47%) |
Jul 21, 2014 | 56.40 | 56.77 | 56.27 | 56.65 | 1,461,924 | +0.22(+0.38%) |
Jul 18, 2014 | 56.24 | 56.60 | 56.07 | 56.44 | 2,138,574 | +0.47(+0.85%) |
Jul 17, 2014 | 56.43 | 56.57 | 55.94 | 55.96 | 1,628,600 | -0.63(-1.11%) |
Jul 16, 2014 | 56.63 | 56.86 | 56.50 | 56.59 | 1,828,821 | +0.16(+0.27%) |
Jul 15, 2014 | 57.07 | 57.26 | 56.03 | 56.44 | 2,958,572 | -0.51(-0.89%) |
Jul 14, 2014 | 56.90 | 57.32 | 56.88 | 56.94 | 1,228,706 | +0.07(+0.12%) |
Jul 11, 2014 | 57.15 | 57.19 | 56.79 | 56.88 | 1,135,839 | -0.39(-0.68%) |
Jul 10, 2014 | 56.96 | 57.39 | 56.84 | 57.26 | 1,085,975 | -0.11(-0.20%) |
Jul 09, 2014 | 57.19 | 57.46 | 57.08 | 57.38 | 1,341,823 | +0.27(+0.47%) |
Jul 08, 2014 | 57.71 | 57.92 | 56.86 | 57.11 | 2,955,337 | -0.84(-1.44%) |
Jul 07, 2014 | 57.89 | 58.22 | 57.89 | 57.94 | 1,090,453 | -0.15(-0.25%) |
Jul 03, 2014 | 57.93 | 58.09 | 58.09 | 58.09 | 642,292 | +0.34(+0.58%) |
Jul 02, 2014 | 57.53 | 57.81 | 57.46 | 57.75 | 1,093,725 | +0.05(+0.09%) |
Jul 01, 2014 | 57.65 | 57.97 | 57.60 | 57.70 | 2,824,587 | +0.34(+0.59%) |
Jun 30, 2014 | 57.64 | 57.71 | 57.32 | 57.37 | 3,078,951 | -0.18(-0.31%) |
Jun 27, 2014 | 57.16 | 57.61 | 56.92 | 57.55 | 3,837,952 | +0.19(+0.33%) |
Jun 26, 2014 | 57.46 | 57.46 | 57.01 | 57.36 | 667,397 | +0.01(+0.01%) |
Jun 25, 2014 | 57.40 | 57.40 | 57.11 | 57.35 | 1,050,280 | -0.16(-0.27%) |
Jun 24, 2014 | 57.69 | 57.90 | 57.48 | 57.51 | 1,145,659 | -0.32(-0.55%) |
Jun 23, 2014 | 57.77 | 58.01 | 57.66 | 57.82 | 948,264 | +0.03(+0.04%) |
Jun 20, 2014 | 57.94 | 58.17 | 57.69 | 57.80 | 2,529,425 | +0.01(+0.01%) |
Jun 19, 2014 | 57.40 | 57.80 | 57.40 | 57.79 | 1,470,584 | +0.38(+0.66%) |
Jun 18, 2014 | 57.52 | 57.64 | 57.32 | 57.41 | 1,378,366 | -0.02(-0.03%) |
Jun 17, 2014 | 57.40 | 57.66 | 57.33 | 57.43 | 809,038 | -0.07(-0.12%) |
Jun 16, 2014 | 57.49 | 57.85 | 57.44 | 57.50 | 1,113,353 | -0.05(-0.09%) |
Jun 13, 2014 | 57.48 | 57.82 | 57.42 | 57.55 | 806,936 | +0.28(+0.48%) |
Jun 12, 2014 | 57.60 | 57.76 | 57.13 | 57.27 | 1,499,115 | -0.41(-0.70%) |
Jun 11, 2014 | 58.03 | 58.17 | 57.61 | 57.68 | 1,175,624 | -0.66(-1.14%) |
Jun 10, 2014 | 58.38 | 58.56 | 58.17 | 58.34 | 1,514,333 | +0.03(+0.06%) |
Jun 06, 2014 | 58.00 | 58.37 | 57.94 | 58.31 | 1,488,157 | +0.42(+0.73%) |
Jun 05, 2014 | 57.94 | 58.35 | 57.82 | 57.88 | 1,916,798 | -0.05(-0.09%) |
Jun 04, 2014 | 57.42 | 57.95 | 57.40 | 57.94 | 1,421,438 | +0.32(+0.55%) |
Jun 03, 2014 | 57.69 | 58.14 | 57.58 | 57.62 | 1,692,112 | -0.47(-0.80%) |