Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.04 | 52.91 | 52.91 | 52.91 | 1,678,102 | +0.18(+0.34%) |
Aug 28, 2014 | 52.90 | 52.90 | 52.31 | 52.73 | 2,332,586 | -0.15(-0.29%) |
Aug 27, 2014 | 53.06 | 53.25 | 52.79 | 52.88 | 2,409,316 | -0.17(-0.33%) |
Aug 26, 2014 | 53.48 | 53.58 | 53.06 | 53.06 | 2,427,987 | -0.22(-0.41%) |
Aug 25, 2014 | 53.23 | 53.53 | 53.10 | 53.28 | 2,091,762 | +0.36(+0.69%) |
Aug 22, 2014 | 52.99 | 53.13 | 52.81 | 52.91 | 2,689,073 | -0.18(-0.34%) |
Aug 21, 2014 | 53.51 | 53.51 | 52.96 | 53.09 | 2,003,660 | -0.27(-0.50%) |
Aug 20, 2014 | 52.24 | 53.45 | 52.24 | 53.36 | 4,847,079 | +0.91(+1.73%) |
Aug 19, 2014 | 52.71 | 52.81 | 52.33 | 52.45 | 2,887,982 | +0.15(+0.29%) |
Aug 18, 2014 | 51.93 | 52.28 | 51.93 | 52.30 | 4,367,881 | +0.67(+1.31%) |
Aug 15, 2014 | 52.21 | 52.22 | 51.31 | 51.62 | 4,472,703 | -0.35(-0.67%) |
Aug 14, 2014 | 52.13 | 52.20 | 51.78 | 51.97 | 3,298,779 | -0.09(-0.17%) |
Aug 13, 2014 | 51.83 | 52.27 | 51.65 | 52.06 | 4,376,183 | +0.55(+1.07%) |
Aug 12, 2014 | 51.39 | 51.68 | 51.33 | 51.51 | 2,771,641 | +0.02(+0.04%) |
Aug 11, 2014 | 51.43 | 51.89 | 51.31 | 51.49 | 2,873,930 | +0.17(+0.32%) |
Aug 08, 2014 | 50.78 | 51.16 | 50.77 | 51.32 | 4,235,072 | +0.75(+1.48%) |
Aug 07, 2014 | 51.05 | 51.24 | 50.43 | 50.57 | 4,558,445 | -0.03(-0.06%) |
Aug 06, 2014 | 50.63 | 50.90 | 50.46 | 50.60 | 6,526,578 | -0.56(-1.10%) |
Aug 05, 2014 | 51.02 | 51.89 | 50.91 | 51.16 | 5,623,514 | -0.14(-0.27%) |
Aug 04, 2014 | 51.22 | 51.52 | 50.68 | 51.30 | 5,686,664 | +0.38(+0.74%) |
Aug 01, 2014 | 51.19 | 51.44 | 50.77 | 50.92 | 5,970,951 | -0.56(-1.09%) |
Jul 31, 2014 | 52.23 | 52.48 | 51.36 | 51.48 | 8,030,283 | -1.13(-2.15%) |
Jul 30, 2014 | 52.22 | 52.78 | 51.75 | 52.61 | 15,622,887 | -0.46(-0.87%) |
Jul 29, 2014 | 56.48 | 56.53 | 52.80 | 53.07 | 13,978,112 | -4.70(-8.13%) |
Jul 28, 2014 | 58.30 | 58.35 | 57.35 | 57.76 | 3,470,856 | -0.54(-0.93%) |
Jul 25, 2014 | 58.03 | 58.43 | 57.97 | 58.31 | 3,195,378 | +0.07(+0.12%) |
Jul 24, 2014 | 58.82 | 58.84 | 58.18 | 58.24 | 2,978,846 | -0.49(-0.83%) |
Jul 23, 2014 | 59.08 | 59.17 | 58.45 | 58.73 | 2,278,925 | -0.22(-0.37%) |
Jul 22, 2014 | 59.18 | 59.28 | 58.80 | 58.95 | 2,297,342 | +0.30(+0.51%) |
Jul 21, 2014 | 58.55 | 58.74 | 57.96 | 58.64 | 4,687,826 | -0.49(-0.83%) |
Jul 18, 2014 | 59.04 | 59.35 | 58.89 | 59.13 | 3,235,555 | +0.24(+0.41%) |
Jul 17, 2014 | 59.57 | 59.72 | 58.79 | 58.89 | 2,637,989 | -0.90(-1.50%) |
Jul 16, 2014 | 59.53 | 60.12 | 59.39 | 59.79 | 4,062,564 | +0.62(+1.04%) |
Jul 15, 2014 | 59.62 | 59.76 | 58.73 | 59.17 | 3,707,409 | -0.32(-0.54%) |
Jul 14, 2014 | 59.18 | 60.20 | 59.14 | 59.50 | 5,124,936 | +0.93(+1.58%) |
Jul 11, 2014 | 58.48 | 58.70 | 58.03 | 58.57 | 2,483,681 | +0.12(+0.21%) |
Jul 10, 2014 | 57.84 | 58.51 | 57.64 | 58.45 | 3,513,628 | -0.18(-0.31%) |
Jul 09, 2014 | 58.74 | 58.95 | 58.37 | 58.63 | 2,709,905 | +0.35(+0.61%) |
Jul 08, 2014 | 58.62 | 58.74 | 58.10 | 58.28 | 3,481,054 | -0.77(-1.30%) |
Jul 07, 2014 | 58.77 | 59.14 | 58.22 | 59.04 | 3,716,443 | +0.12(+0.20%) |
Jul 03, 2014 | 58.60 | 58.92 | 58.92 | 58.92 | 2,077,524 | +0.52(+0.89%) |
Jul 02, 2014 | 58.23 | 58.97 | 58.20 | 58.40 | 3,650,294 | +0.18(+0.31%) |
Jul 01, 2014 | 58.32 | 58.61 | 57.95 | 58.22 | 3,236,201 | +0.14(+0.23%) |
Jun 30, 2014 | 58.00 | 58.13 | 57.70 | 58.09 | 2,905,803 | -0.06(-0.10%) |
Jun 27, 2014 | 57.74 | 58.18 | 57.52 | 58.15 | 2,909,494 | +0.22(+0.38%) |
Jun 26, 2014 | 57.99 | 58.00 | 57.36 | 57.93 | 2,795,338 | -0.02(-0.03%) |
Jun 25, 2014 | 58.04 | 58.41 | 57.78 | 57.94 | 3,477,464 | -0.35(-0.61%) |
Jun 24, 2014 | 59.35 | 59.52 | 58.19 | 58.30 | 3,979,883 | -1.34(-2.25%) |
Jun 23, 2014 | 59.62 | 59.95 | 59.13 | 59.64 | 5,735,985 | +1.26(+2.17%) |
Jun 20, 2014 | 58.00 | 58.51 | 57.72 | 58.37 | 6,392,487 | +0.55(+0.95%) |
Jun 19, 2014 | 58.29 | 58.42 | 57.39 | 57.82 | 3,049,835 | +0.18(+0.31%) |
Jun 18, 2014 | 57.30 | 57.71 | 56.93 | 57.64 | 2,543,329 | +0.32(+0.56%) |
Jun 17, 2014 | 56.93 | 57.46 | 56.67 | 57.32 | 2,884,368 | +0.26(+0.45%) |
Jun 16, 2014 | 56.44 | 57.37 | 56.43 | 57.06 | 2,943,737 | +0.50(+0.88%) |
Jun 13, 2014 | 56.51 | 56.82 | 56.39 | 56.57 | 2,096,221 | +0.17(+0.31%) |
Jun 12, 2014 | 56.74 | 56.87 | 56.25 | 56.39 | 3,758,004 | -0.25(-0.44%) |
Jun 11, 2014 | 56.24 | 56.81 | 56.24 | 56.64 | 2,544,620 | +0.08(+0.15%) |
Jun 10, 2014 | 56.75 | 56.86 | 56.32 | 56.56 | 1,976,006 | +0.20(+0.35%) |
Jun 06, 2014 | 55.55 | 56.36 | 55.43 | 56.36 | 3,439,990 | +1.00(+1.81%) |
Jun 05, 2014 | 55.38 | 56.03 | 55.18 | 55.36 | 6,868,137 | +0.14(+0.25%) |
Jun 04, 2014 | 55.27 | 55.45 | 55.02 | 55.23 | 2,402,506 | -0.12(-0.22%) |
Jun 03, 2014 | 55.24 | 55.45 | 55.05 | 55.35 | 2,819,071 | -0.05(-0.08%) |