Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.90 | 53.62 | 53.62 | 53.62 | 2,670,900 | -0.33(-0.60%) |
Aug 28, 2014 | 53.48 | 54.26 | 53.32 | 53.95 | 3,155,815 | +0.39(+0.73%) |
Aug 27, 2014 | 53.52 | 53.69 | 53.17 | 53.56 | 2,482,710 | +0.05(+0.09%) |
Aug 26, 2014 | 53.81 | 54.16 | 53.43 | 53.51 | 2,423,578 | -0.35(-0.65%) |
Aug 25, 2014 | 54.37 | 54.69 | 53.80 | 53.86 | 2,496,037 | -0.41(-0.75%) |
Aug 22, 2014 | 54.39 | 54.58 | 54.04 | 54.27 | 2,473,718 | -0.02(-0.03%) |
Aug 21, 2014 | 54.04 | 54.52 | 53.60 | 54.28 | 5,605,083 | -0.72(-1.31%) |
Aug 20, 2014 | 54.76 | 55.36 | 54.43 | 55.00 | 3,501,199 | +0.29(+0.53%) |
Aug 19, 2014 | 54.32 | 55.17 | 54.29 | 54.71 | 5,911,110 | +0.45(+0.83%) |
Aug 18, 2014 | 54.75 | 54.80 | 54.04 | 54.26 | 9,116,394 | -1.34(-2.42%) |
Aug 15, 2014 | 56.15 | 56.16 | 55.30 | 55.60 | 1,883,515 | -0.33(-0.58%) |
Aug 14, 2014 | 55.54 | 56.05 | 55.40 | 55.93 | 1,107,435 | +0.49(+0.89%) |
Aug 13, 2014 | 55.17 | 55.49 | 54.48 | 55.44 | 1,765,181 | +0.52(+0.94%) |
Aug 12, 2014 | 54.91 | 55.41 | 54.70 | 54.92 | 2,065,404 | -0.18(-0.32%) |
Aug 11, 2014 | 55.69 | 55.88 | 54.99 | 55.10 | 2,117,938 | -0.58(-1.04%) |
Aug 08, 2014 | 55.34 | 55.77 | 54.96 | 55.68 | 1,711,728 | +0.60(+1.10%) |
Aug 07, 2014 | 55.16 | 55.53 | 54.68 | 55.08 | 1,791,051 | +0.07(+0.12%) |
Aug 06, 2014 | 54.59 | 55.68 | 54.43 | 55.01 | 2,205,099 | +0.25(+0.46%) |
Aug 05, 2014 | 55.58 | 56.65 | 54.42 | 54.76 | 6,155,962 | -1.21(-2.16%) |
Aug 04, 2014 | 54.77 | 56.28 | 54.70 | 55.97 | 3,396,992 | +1.27(+2.32%) |
Aug 01, 2014 | 54.56 | 54.95 | 54.26 | 54.70 | 2,895,787 | +0.23(+0.42%) |
Jul 31, 2014 | 55.31 | 55.82 | 54.39 | 54.47 | 5,106,768 | -1.00(-1.80%) |
Jul 30, 2014 | 54.70 | 55.85 | 54.50 | 55.47 | 7,141,484 | +1.03(+1.89%) |
Jul 29, 2014 | 54.57 | 55.21 | 53.76 | 54.44 | 13,010,995 | -0.43(-0.78%) |
Jul 28, 2014 | 59.70 | 59.84 | 54.65 | 54.87 | 36,322,352 | +0.65(+1.20%) |
Jul 25, 2014 | 54.84 | 54.94 | 54.13 | 54.22 | 793,214 | -0.73(-1.33%) |
Jul 24, 2014 | 54.48 | 55.18 | 54.48 | 54.95 | 1,522,071 | +0.49(+0.90%) |
Jul 23, 2014 | 54.44 | 54.58 | 54.12 | 54.46 | 553,050 | +0.17(+0.31%) |
Jul 22, 2014 | 54.63 | 54.68 | 54.16 | 54.29 | 819,508 | -0.12(-0.22%) |
Jul 21, 2014 | 54.64 | 54.84 | 54.32 | 54.41 | 664,909 | -0.35(-0.64%) |
Jul 18, 2014 | 54.48 | 54.89 | 54.01 | 54.76 | 1,232,091 | +0.56(+1.03%) |
Jul 17, 2014 | 54.25 | 54.80 | 54.06 | 54.20 | 1,156,281 | -0.37(-0.68%) |
Jul 16, 2014 | 55.17 | 55.20 | 54.29 | 54.57 | 1,445,706 | -0.60(-1.09%) |
Jul 15, 2014 | 55.37 | 55.70 | 54.98 | 55.17 | 2,159,501 | -0.12(-0.22%) |
Jul 14, 2014 | 55.45 | 55.65 | 55.16 | 55.29 | 1,239,113 | +0.04(+0.07%) |
Jul 11, 2014 | 55.43 | 55.51 | 54.67 | 55.25 | 1,343,666 | -0.23(-0.41%) |
Jul 10, 2014 | 54.51 | 55.80 | 54.12 | 55.48 | 2,097,294 | +0.26(+0.47%) |
Jul 09, 2014 | 56.70 | 56.70 | 55.05 | 55.22 | 1,589,638 | +0.07(+0.13%) |
Jul 08, 2014 | 55.20 | 55.58 | 55.04 | 55.15 | 1,693,154 | -0.20(-0.36%) |
Jul 07, 2014 | 54.95 | 55.36 | 54.79 | 55.35 | 1,953,013 | +0.35(+0.64%) |
Jul 03, 2014 | 54.83 | 55.00 | 55.00 | 55.00 | 1,071,200 | +0.25(+0.46%) |
Jul 02, 2014 | 54.24 | 54.88 | 54.24 | 54.75 | 1,438,579 | +0.33(+0.61%) |
Jul 01, 2014 | 54.41 | 54.79 | 54.17 | 54.42 | 1,588,078 | -0.04(-0.07%) |
Jun 30, 2014 | 53.47 | 54.56 | 53.16 | 54.46 | 2,963,129 | +1.11(+2.08%) |
Jun 27, 2014 | 53.63 | 53.63 | 52.92 | 53.35 | 1,320,464 | -0.31(-0.58%) |
Jun 26, 2014 | 53.81 | 53.81 | 53.11 | 53.66 | 1,452,302 | -0.26(-0.48%) |
Jun 25, 2014 | 54.63 | 54.63 | 53.67 | 53.92 | 2,067,927 | +0.15(+0.28%) |
Jun 24, 2014 | 53.67 | 53.97 | 53.43 | 53.77 | 2,263,771 | +0.27(+0.50%) |
Jun 23, 2014 | 53.78 | 53.87 | 53.39 | 53.50 | 1,255,485 | -0.18(-0.34%) |
Jun 20, 2014 | 53.99 | 54.03 | 53.40 | 53.68 | 2,375,521 | -0.04(-0.07%) |
Jun 19, 2014 | 53.80 | 54.06 | 53.41 | 53.72 | 1,163,325 | -0.03(-0.06%) |
Jun 18, 2014 | 53.71 | 53.95 | 53.36 | 53.75 | 1,117,055 | -0.15(-0.28%) |
Jun 17, 2014 | 53.89 | 54.18 | 53.70 | 53.90 | 784,588 | -0.10(-0.19%) |
Jun 16, 2014 | 53.84 | 54.31 | 53.84 | 54.00 | 964,283 | +0.08(+0.15%) |
Jun 13, 2014 | 54.04 | 54.12 | 53.57 | 53.92 | 1,196,200 | -0.01(-0.02%) |
Jun 12, 2014 | 54.08 | 54.29 | 53.55 | 53.93 | 1,183,514 | -0.34(-0.63%) |
Jun 11, 2014 | 54.64 | 54.68 | 54.02 | 54.27 | 1,109,918 | -0.34(-0.62%) |
Jun 10, 2014 | 55.62 | 55.62 | 54.54 | 54.61 | 1,620,647 | -0.53(-0.96%) |
Jun 06, 2014 | 54.93 | 55.35 | 54.67 | 55.14 | 1,350,840 | +0.48(+0.88%) |
Jun 05, 2014 | 54.32 | 54.73 | 53.86 | 54.66 | 1,777,470 | +0.34(+0.63%) |
Jun 04, 2014 | 53.77 | 54.34 | 53.62 | 54.32 | 1,209,002 | +0.35(+0.65%) |
Jun 03, 2014 | 52.67 | 54.27 | 52.67 | 53.97 | 2,993,119 | +0.65(+1.22%) |