Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.25 | 52.40 | 52.40 | 52.40 | 4,109,731 | +0.37(+0.71%) |
Aug 28, 2014 | 51.78 | 52.15 | 51.56 | 52.03 | 2,622,353 | +0.09(+0.17%) |
Aug 27, 2014 | 52.10 | 52.18 | 51.78 | 51.94 | 3,738,380 | +0.16(+0.30%) |
Aug 26, 2014 | 51.70 | 51.96 | 51.63 | 51.78 | 2,338,198 | +0.07(+0.13%) |
Aug 25, 2014 | 51.47 | 51.95 | 51.27 | 51.72 | 2,521,298 | +0.34(+0.66%) |
Aug 22, 2014 | 51.12 | 51.78 | 51.03 | 51.38 | 3,817,347 | +0.24(+0.47%) |
Aug 21, 2014 | 51.42 | 51.48 | 51.04 | 51.14 | 3,451,967 | +0.02(+0.03%) |
Aug 20, 2014 | 51.07 | 51.30 | 50.84 | 51.12 | 2,525,517 | -0.12(-0.24%) |
Aug 19, 2014 | 51.03 | 51.41 | 50.56 | 51.25 | 4,273,338 | +0.67(+1.32%) |
Aug 18, 2014 | 50.44 | 50.66 | 50.39 | 50.58 | 2,666,416 | +0.42(+0.84%) |
Aug 15, 2014 | 50.56 | 50.66 | 49.89 | 50.16 | 3,730,404 | -0.29(-0.57%) |
Aug 14, 2014 | 50.11 | 50.47 | 50.11 | 50.45 | 2,185,223 | +0.49(+0.99%) |
Aug 13, 2014 | 50.49 | 50.70 | 49.85 | 49.95 | 5,017,677 | -0.24(-0.48%) |
Aug 12, 2014 | 49.95 | 50.27 | 49.89 | 50.19 | 4,256,793 | +0.24(+0.47%) |
Aug 11, 2014 | 50.18 | 50.60 | 49.94 | 49.96 | 3,485,127 | +0.08(+0.16%) |
Aug 08, 2014 | 49.47 | 49.92 | 49.35 | 49.87 | 3,258,941 | +0.52(+1.04%) |
Aug 07, 2014 | 50.22 | 50.23 | 49.19 | 49.36 | 2,876,287 | -0.62(-1.24%) |
Aug 06, 2014 | 49.82 | 50.23 | 49.65 | 49.98 | 3,280,258 | +0.20(+0.39%) |
Aug 05, 2014 | 50.30 | 50.46 | 49.68 | 49.78 | 4,078,629 | -0.62(-1.23%) |
Aug 04, 2014 | 49.89 | 50.45 | 49.69 | 50.41 | 5,184,098 | +0.78(+1.57%) |
Aug 01, 2014 | 49.90 | 49.94 | 49.23 | 49.63 | 8,417,763 | -0.31(-0.62%) |
Jul 31, 2014 | 50.68 | 51.08 | 49.84 | 49.94 | 6,537,169 | -1.28(-2.49%) |
Jul 30, 2014 | 51.64 | 51.67 | 50.93 | 51.22 | 4,859,214 | -0.12(-0.24%) |
Jul 29, 2014 | 52.10 | 52.19 | 51.21 | 51.34 | 6,464,838 | -0.51(-0.98%) |
Jul 28, 2014 | 52.16 | 53.00 | 51.42 | 51.85 | 4,837,627 | -0.32(-0.61%) |
Jul 25, 2014 | 52.36 | 52.43 | 51.93 | 52.16 | 3,652,688 | -0.48(-0.92%) |
Jul 24, 2014 | 52.43 | 53.73 | 52.18 | 52.65 | 6,230,011 | +0.10(+0.19%) |
Jul 23, 2014 | 52.29 | 52.70 | 52.18 | 52.55 | 5,518,957 | +0.43(+0.83%) |
Jul 22, 2014 | 52.20 | 52.47 | 51.89 | 52.12 | 3,792,458 | +0.07(+0.13%) |
Jul 21, 2014 | 51.53 | 52.09 | 51.32 | 52.05 | 3,912,379 | +0.14(+0.27%) |
Jul 18, 2014 | 51.10 | 51.94 | 50.97 | 51.91 | 4,012,143 | +0.99(+1.94%) |
Jul 17, 2014 | 51.00 | 51.42 | 50.82 | 50.92 | 4,172,733 | -0.45(-0.88%) |
Jul 16, 2014 | 51.57 | 51.67 | 50.77 | 51.37 | 4,526,634 | -0.04(-0.08%) |
Jul 15, 2014 | 51.53 | 51.62 | 51.31 | 51.41 | 4,712,684 | -0.12(-0.24%) |
Jul 14, 2014 | 51.53 | 51.76 | 51.29 | 51.53 | 2,948,907 | +0.14(+0.27%) |
Jul 11, 2014 | 51.07 | 51.49 | 50.93 | 51.40 | 2,944,394 | +0.25(+0.50%) |
Jul 10, 2014 | 50.81 | 51.29 | 50.71 | 51.14 | 3,168,239 | -0.07(-0.14%) |
Jul 09, 2014 | 51.14 | 51.29 | 50.93 | 51.22 | 3,342,236 | +0.13(+0.26%) |
Jul 08, 2014 | 51.11 | 51.15 | 50.60 | 51.08 | 4,165,867 | -0.12(-0.24%) |
Jul 07, 2014 | 51.39 | 51.71 | 50.97 | 51.21 | 3,141,083 | -0.37(-0.71%) |
Jul 03, 2014 | 51.44 | 51.58 | 51.58 | 51.58 | 3,312,364 | +0.29(+0.57%) |
Jul 02, 2014 | 51.08 | 51.59 | 50.81 | 51.28 | 4,818,585 | +0.16(+0.32%) |
Jul 01, 2014 | 51.22 | 51.40 | 50.71 | 51.12 | 4,995,896 | +0.27(+0.53%) |
Jun 30, 2014 | 51.80 | 51.84 | 50.76 | 50.85 | 5,783,396 | -0.76(-1.47%) |
Jun 27, 2014 | 51.50 | 51.74 | 51.27 | 51.61 | 5,677,723 | +0.05(+0.10%) |
Jun 26, 2014 | 51.40 | 51.61 | 51.07 | 51.56 | 4,471,802 | +0.03(+0.06%) |
Jun 25, 2014 | 50.68 | 51.61 | 50.68 | 51.53 | 7,820,508 | +0.91(+1.79%) |
Jun 24, 2014 | 50.70 | 51.04 | 50.37 | 50.62 | 4,657,503 | -0.15(-0.29%) |
Jun 23, 2014 | 50.77 | 51.04 | 50.48 | 50.77 | 6,239,873 | +0.03(+0.06%) |
Jun 20, 2014 | 49.62 | 50.82 | 49.31 | 50.73 | 14,624,038 | +1.78(+3.64%) |
Jun 19, 2014 | 49.11 | 49.24 | 48.79 | 48.95 | 2,924,103 | -0.11(-0.23%) |
Jun 18, 2014 | 48.56 | 49.07 | 48.30 | 49.06 | 3,847,758 | +0.61(+1.25%) |
Jun 17, 2014 | 48.06 | 48.52 | 47.95 | 48.46 | 3,387,316 | +0.34(+0.71%) |
Jun 16, 2014 | 48.21 | 48.39 | 47.85 | 48.12 | 3,704,257 | -0.06(-0.12%) |
Jun 13, 2014 | 49.03 | 49.03 | 48.12 | 48.17 | 3,522,772 | +0.02(+0.03%) |
Jun 12, 2014 | 48.48 | 48.66 | 48.02 | 48.16 | 4,756,035 | -0.48(-0.99%) |
Jun 11, 2014 | 48.46 | 48.94 | 48.42 | 48.64 | 3,611,825 | -0.23(-0.47%) |
Jun 10, 2014 | 48.93 | 48.93 | 48.33 | 48.87 | 3,650,512 | +0.10(+0.20%) |
Jun 06, 2014 | 48.95 | 48.95 | 48.57 | 48.77 | 3,119,412 | +0.04(+0.08%) |
Jun 05, 2014 | 48.48 | 48.88 | 48.31 | 48.73 | 3,322,734 | +0.29(+0.61%) |
Jun 04, 2014 | 48.40 | 48.62 | 48.25 | 48.43 | 3,595,437 | -0.11(-0.22%) |
Jun 03, 2014 | 48.51 | 48.77 | 48.34 | 48.54 | 3,398,937 | -0.11(-0.24%) |