Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.43 | 55.46 | 55.46 | 55.46 | 296,297 | -0.05(-0.10%) |
Aug 28, 2014 | 55.37 | 55.54 | 55.37 | 55.52 | 178,916 | -0.24(-0.43%) |
Aug 27, 2014 | 55.81 | 55.82 | 55.72 | 55.76 | 166,236 | +0.13(+0.23%) |
Aug 26, 2014 | 55.65 | 55.83 | 55.63 | 55.63 | 276,306 | +0.00(+0.00%) |
Aug 25, 2014 | 55.49 | 55.75 | 55.49 | 55.63 | 437,241 | +0.37(+0.66%) |
Aug 22, 2014 | 55.39 | 55.39 | 55.10 | 55.26 | 185,008 | -0.28(-0.51%) |
Aug 21, 2014 | 55.42 | 55.59 | 55.39 | 55.55 | 106,848 | +0.27(+0.50%) |
Aug 20, 2014 | 55.20 | 55.35 | 55.16 | 55.27 | 150,636 | -0.21(-0.38%) |
Aug 19, 2014 | 55.40 | 55.48 | 55.36 | 55.48 | 341,267 | +0.13(+0.23%) |
Aug 18, 2014 | 55.29 | 55.36 | 55.20 | 55.35 | 581,272 | +0.39(+0.71%) |
Aug 15, 2014 | 55.32 | 55.36 | 54.60 | 54.96 | 998,822 | -0.05(-0.10%) |
Aug 14, 2014 | 55.00 | 55.02 | 54.90 | 55.02 | 185,509 | +0.31(+0.57%) |
Aug 13, 2014 | 54.78 | 54.85 | 54.64 | 54.70 | 363,293 | +0.23(+0.42%) |
Aug 12, 2014 | 54.49 | 54.53 | 54.36 | 54.48 | 218,470 | -0.02(-0.03%) |
Aug 11, 2014 | 54.53 | 54.64 | 54.46 | 54.49 | 261,373 | +0.20(+0.37%) |
Aug 08, 2014 | 53.95 | 54.25 | 53.79 | 54.29 | 292,632 | +0.36(+0.66%) |
Aug 07, 2014 | 54.52 | 54.57 | 53.80 | 53.94 | 256,462 | -0.49(-0.91%) |
Aug 06, 2014 | 54.09 | 54.52 | 54.00 | 54.43 | 1,394,058 | -0.10(-0.18%) |
Aug 05, 2014 | 54.93 | 54.95 | 54.40 | 54.53 | 208,027 | -0.66(-1.19%) |
Aug 04, 2014 | 55.19 | 55.33 | 54.88 | 55.19 | 513,615 | +0.17(+0.32%) |
Aug 01, 2014 | 55.12 | 55.33 | 54.91 | 55.02 | 382,791 | -0.34(-0.61%) |
Jul 31, 2014 | 55.70 | 55.78 | 55.29 | 55.35 | 692,972 | -0.98(-1.73%) |
Jul 30, 2014 | 56.37 | 56.50 | 56.09 | 56.33 | 278,819 | -0.03(-0.05%) |
Jul 29, 2014 | 56.63 | 56.67 | 56.32 | 56.36 | 181,793 | -0.16(-0.29%) |
Jul 28, 2014 | 56.52 | 56.57 | 56.20 | 56.52 | 247,236 | +0.05(+0.08%) |
Jul 25, 2014 | 56.68 | 56.68 | 56.28 | 56.48 | 110,753 | -0.24(-0.42%) |
Jul 24, 2014 | 56.80 | 56.80 | 56.65 | 56.71 | 135,205 | +0.08(+0.15%) |
Jul 23, 2014 | 56.70 | 56.74 | 56.56 | 56.63 | 576,814 | +0.16(+0.27%) |
Jul 22, 2014 | 56.54 | 56.57 | 56.44 | 56.48 | 270,961 | +0.27(+0.49%) |
Jul 21, 2014 | 56.12 | 56.24 | 55.96 | 56.20 | 287,350 | -0.19(-0.34%) |
Jul 18, 2014 | 56.12 | 56.48 | 56.02 | 56.39 | 190,605 | +0.40(+0.72%) |
Jul 17, 2014 | 56.41 | 56.56 | 55.96 | 55.99 | 204,420 | -0.68(-1.19%) |
Jul 16, 2014 | 56.72 | 56.76 | 56.59 | 56.67 | 155,403 | +0.34(+0.60%) |
Jul 15, 2014 | 56.48 | 56.55 | 56.10 | 56.33 | 313,366 | -0.15(-0.26%) |
Jul 14, 2014 | 56.56 | 56.60 | 56.44 | 56.48 | 230,914 | +0.40(+0.72%) |
Jul 11, 2014 | 55.97 | 56.11 | 55.85 | 56.07 | 150,538 | +0.09(+0.16%) |
Jul 10, 2014 | 55.62 | 56.05 | 55.62 | 55.98 | 465,215 | -0.70(-1.24%) |
Jul 09, 2014 | 56.49 | 56.74 | 56.41 | 56.69 | 468,360 | +0.16(+0.29%) |
Jul 08, 2014 | 56.75 | 56.76 | 56.37 | 56.52 | 570,945 | -0.56(-0.98%) |
Jul 07, 2014 | 57.13 | 57.16 | 57.00 | 57.08 | 159,894 | -0.48(-0.84%) |
Jul 03, 2014 | 57.41 | 57.56 | 57.56 | 57.56 | 117,161 | +0.16(+0.27%) |
Jul 02, 2014 | 57.33 | 57.41 | 57.23 | 57.41 | 251,128 | +0.08(+0.14%) |
Jul 01, 2014 | 57.10 | 57.40 | 57.10 | 57.33 | 253,055 | +0.51(+0.90%) |
Jun 30, 2014 | 56.72 | 56.86 | 56.66 | 56.81 | 733,535 | +0.08(+0.14%) |
Jun 27, 2014 | 56.55 | 56.75 | 56.44 | 56.73 | 213,501 | +0.17(+0.31%) |
Jun 26, 2014 | 56.65 | 56.65 | 56.22 | 56.56 | 1,181,542 | -0.05(-0.08%) |
Jun 25, 2014 | 56.42 | 56.67 | 56.37 | 56.60 | 238,999 | -0.04(-0.07%) |
Jun 24, 2014 | 56.91 | 56.96 | 56.60 | 56.64 | 199,507 | -0.39(-0.69%) |
Jun 23, 2014 | 56.98 | 57.05 | 56.81 | 57.04 | 169,628 | -0.13(-0.22%) |
Jun 20, 2014 | 57.22 | 57.25 | 57.08 | 57.16 | 154,996 | -0.09(-0.16%) |
Jun 19, 2014 | 57.28 | 57.35 | 57.16 | 57.25 | 202,698 | +0.32(+0.57%) |
Jun 18, 2014 | 56.49 | 56.98 | 56.38 | 56.93 | 283,383 | +0.48(+0.86%) |
Jun 17, 2014 | 56.32 | 56.49 | 56.23 | 56.44 | 236,346 | -0.09(-0.16%) |
Jun 16, 2014 | 56.46 | 56.59 | 56.39 | 56.53 | 129,964 | +0.02(+0.03%) |
Jun 13, 2014 | 56.54 | 56.62 | 56.39 | 56.52 | 130,049 | +0.00(+0.00%) |
Jun 12, 2014 | 56.57 | 56.73 | 56.42 | 56.52 | 228,366 | +0.02(+0.03%) |
Jun 11, 2014 | 56.60 | 56.61 | 56.43 | 56.50 | 199,120 | -0.26(-0.46%) |
Jun 10, 2014 | 56.70 | 56.79 | 56.66 | 56.76 | 280,545 | -0.20(-0.35%) |
Jun 06, 2014 | 56.79 | 56.98 | 56.73 | 56.96 | 112,820 | +0.33(+0.59%) |
Jun 05, 2014 | 56.45 | 56.70 | 56.25 | 56.62 | 343,123 | +0.33(+0.59%) |
Jun 04, 2014 | 56.08 | 56.33 | 56.08 | 56.29 | 913,599 | +0.02(+0.03%) |
Jun 03, 2014 | 56.18 | 56.29 | 56.18 | 56.27 | 135,600 | -0.17(-0.30%) |