Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.35 | 53.91 | 53.91 | 53.91 | 730,600 | -0.40(-0.74%) |
Aug 28, 2014 | 54.26 | 54.55 | 53.92 | 54.31 | 366,971 | -0.11(-0.20%) |
Aug 27, 2014 | 54.56 | 54.56 | 54.21 | 54.42 | 406,750 | -0.15(-0.27%) |
Aug 26, 2014 | 54.44 | 54.70 | 54.28 | 54.57 | 421,001 | +0.27(+0.50%) |
Aug 25, 2014 | 54.13 | 54.38 | 53.82 | 54.30 | 615,507 | +0.41(+0.76%) |
Aug 22, 2014 | 54.19 | 54.19 | 53.77 | 53.89 | 669,610 | -0.51(-0.94%) |
Aug 21, 2014 | 53.84 | 54.58 | 53.50 | 54.40 | 1,150,003 | +0.50(+0.93%) |
Aug 20, 2014 | 52.74 | 53.96 | 52.74 | 53.90 | 1,566,081 | +1.64(+3.14%) |
Aug 19, 2014 | 52.34 | 52.62 | 52.19 | 52.26 | 395,462 | -0.08(-0.15%) |
Aug 18, 2014 | 51.52 | 52.41 | 51.52 | 52.34 | 615,271 | +1.07(+2.09%) |
Aug 15, 2014 | 52.34 | 52.45 | 51.03 | 51.27 | 674,545 | -0.87(-1.67%) |
Aug 14, 2014 | 51.49 | 52.18 | 51.34 | 52.14 | 973,966 | +0.74(+1.44%) |
Aug 13, 2014 | 50.89 | 51.40 | 50.78 | 51.40 | 536,247 | +0.68(+1.34%) |
Aug 12, 2014 | 51.26 | 51.58 | 50.56 | 50.72 | 566,539 | -0.49(-0.96%) |
Aug 11, 2014 | 50.90 | 51.72 | 50.81 | 51.21 | 668,138 | +0.52(+1.03%) |
Aug 08, 2014 | 50.09 | 50.62 | 49.93 | 50.69 | 809,119 | +0.69(+1.38%) |
Aug 07, 2014 | 50.18 | 50.29 | 49.57 | 50.00 | 933,016 | +0.05(+0.10%) |
Aug 06, 2014 | 49.80 | 50.45 | 49.69 | 49.95 | 1,048,152 | -0.09(-0.18%) |
Aug 05, 2014 | 50.34 | 50.91 | 49.84 | 50.04 | 1,211,827 | -0.47(-0.93%) |
Aug 04, 2014 | 50.29 | 50.56 | 49.85 | 50.51 | 1,123,738 | +0.24(+0.48%) |
Aug 01, 2014 | 50.58 | 51.07 | 49.79 | 50.27 | 1,411,088 | -0.54(-1.06%) |
Jul 31, 2014 | 51.39 | 51.70 | 50.73 | 50.81 | 1,311,255 | -0.94(-1.82%) |
Jul 30, 2014 | 52.50 | 52.65 | 51.51 | 51.75 | 1,602,785 | -0.62(-1.18%) |
Jul 29, 2014 | 53.85 | 55.00 | 52.37 | 52.37 | 1,982,282 | -1.57(-2.91%) |
Jul 28, 2014 | 53.47 | 54.00 | 53.12 | 53.94 | 1,324,920 | -0.05(-0.09%) |
Jul 25, 2014 | 54.62 | 54.67 | 53.80 | 53.99 | 882,978 | -0.86(-1.57%) |
Jul 24, 2014 | 55.00 | 55.00 | 54.53 | 54.85 | 1,125,615 | -0.02(-0.04%) |
Jul 23, 2014 | 54.95 | 54.95 | 54.42 | 54.87 | 623,400 | +0.31(+0.57%) |
Jul 22, 2014 | 54.53 | 54.74 | 54.25 | 54.56 | 854,190 | +0.19(+0.35%) |
Jul 21, 2014 | 54.28 | 54.69 | 54.26 | 54.37 | 550,254 | -0.19(-0.35%) |
Jul 18, 2014 | 54.19 | 54.63 | 53.97 | 54.56 | 781,401 | +0.51(+0.94%) |
Jul 17, 2014 | 54.10 | 54.45 | 53.88 | 54.05 | 928,590 | -0.30(-0.55%) |
Jul 16, 2014 | 54.39 | 54.53 | 54.06 | 54.35 | 863,461 | -0.02(-0.04%) |
Jul 15, 2014 | 54.21 | 54.77 | 54.21 | 54.37 | 1,220,079 | +0.16(+0.30%) |
Jul 14, 2014 | 54.29 | 54.74 | 54.17 | 54.21 | 1,130,180 | +0.36(+0.67%) |
Jul 11, 2014 | 53.06 | 54.09 | 52.65 | 53.85 | 1,288,660 | +0.70(+1.32%) |
Jul 10, 2014 | 52.92 | 53.47 | 52.79 | 53.15 | 1,037,487 | -0.14(-0.26%) |
Jul 09, 2014 | 53.33 | 53.68 | 53.18 | 53.29 | 536,193 | -0.04(-0.08%) |
Jul 08, 2014 | 53.35 | 53.75 | 53.08 | 53.33 | 1,356,032 | -0.23(-0.43%) |
Jul 07, 2014 | 53.44 | 53.61 | 52.89 | 53.56 | 961,856 | -0.01(-0.02%) |
Jul 03, 2014 | 53.25 | 53.57 | 53.57 | 53.57 | 968,500 | +0.50(+0.94%) |
Jul 02, 2014 | 53.21 | 53.51 | 52.91 | 53.07 | 1,152,321 | -0.14(-0.26%) |
Jul 01, 2014 | 53.33 | 53.66 | 53.12 | 53.21 | 1,137,143 | -0.07(-0.13%) |
Jun 30, 2014 | 53.57 | 53.76 | 52.92 | 53.28 | 855,104 | -0.27(-0.50%) |
Jun 27, 2014 | 53.24 | 53.81 | 53.13 | 53.55 | 928,302 | +0.21(+0.39%) |
Jun 26, 2014 | 53.65 | 53.68 | 52.84 | 53.34 | 783,920 | -0.23(-0.43%) |
Jun 25, 2014 | 54.50 | 54.65 | 53.25 | 53.57 | 1,428,062 | -0.98(-1.80%) |
Jun 24, 2014 | 54.81 | 55.24 | 54.47 | 54.55 | 1,043,538 | -0.63(-1.14%) |
Jun 23, 2014 | 55.60 | 55.87 | 54.99 | 55.18 | 1,095,522 | -0.49(-0.88%) |
Jun 20, 2014 | 55.09 | 55.79 | 55.05 | 55.67 | 1,364,865 | +0.79(+1.44%) |
Jun 19, 2014 | 54.68 | 55.03 | 54.43 | 54.88 | 688,903 | +0.17(+0.31%) |
Jun 18, 2014 | 54.71 | 54.99 | 53.82 | 54.71 | 1,369,451 | +0.02(+0.04%) |
Jun 17, 2014 | 54.50 | 55.07 | 54.16 | 54.69 | 727,172 | +0.04(+0.07%) |
Jun 16, 2014 | 54.57 | 54.99 | 54.34 | 54.65 | 704,930 | -0.09(-0.16%) |
Jun 13, 2014 | 54.69 | 54.99 | 54.54 | 54.74 | 569,545 | +0.09(+0.16%) |
Jun 12, 2014 | 54.99 | 55.22 | 54.55 | 54.65 | 757,284 | -0.34(-0.62%) |
Jun 11, 2014 | 56.19 | 56.19 | 54.86 | 54.99 | 1,381,037 | -1.45(-2.57%) |
Jun 10, 2014 | 56.75 | 56.83 | 56.32 | 56.44 | 1,122,244 | -0.26(-0.46%) |
Jun 06, 2014 | 56.07 | 57.03 | 56.05 | 56.70 | 783,858 | +0.74(+1.32%) |
Jun 05, 2014 | 55.12 | 56.19 | 55.12 | 55.96 | 713,241 | +0.82(+1.49%) |
Jun 04, 2014 | 54.83 | 55.52 | 54.77 | 55.14 | 598,614 | +0.17(+0.31%) |
Jun 03, 2014 | 55.27 | 55.46 | 54.55 | 54.97 | 1,192,910 | -0.53(-0.95%) |