Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.03 | 57.75 | 57.75 | 57.75 | 4,061,277 | -0.19(-0.33%) |
Aug 28, 2014 | 57.45 | 58.69 | 57.41 | 57.94 | 6,739,554 | +0.45(+0.78%) |
Aug 27, 2014 | 57.63 | 58.03 | 57.39 | 57.48 | 6,887,803 | +0.16(+0.28%) |
Aug 26, 2014 | 57.60 | 57.76 | 57.20 | 57.32 | 2,973,175 | -0.34(-0.59%) |
Aug 25, 2014 | 57.76 | 57.94 | 57.34 | 57.66 | 2,868,726 | +0.20(+0.35%) |
Aug 22, 2014 | 57.39 | 58.11 | 57.29 | 57.47 | 5,091,508 | +0.06(+0.11%) |
Aug 21, 2014 | 56.87 | 57.74 | 56.67 | 57.40 | 7,248,732 | -0.14(-0.24%) |
Aug 20, 2014 | 57.20 | 57.78 | 56.95 | 57.54 | 6,461,181 | +0.15(+0.27%) |
Aug 19, 2014 | 58.20 | 58.22 | 57.31 | 57.39 | 12,808,751 | -0.50(-0.86%) |
Aug 18, 2014 | 57.76 | 58.41 | 56.22 | 57.88 | 47,037,240 | +6.03(+11.63%) |
Aug 15, 2014 | 52.05 | 52.12 | 51.47 | 51.85 | 7,933,831 | -0.38(-0.73%) |
Aug 14, 2014 | 51.66 | 52.37 | 51.53 | 52.23 | 6,652,589 | +0.79(+1.53%) |
Aug 13, 2014 | 51.65 | 51.89 | 51.22 | 51.45 | 3,865,604 | -0.16(-0.31%) |
Aug 12, 2014 | 51.74 | 51.93 | 51.38 | 51.61 | 2,917,788 | -0.23(-0.45%) |
Aug 11, 2014 | 52.29 | 52.34 | 51.38 | 51.84 | 5,578,880 | -0.54(-1.03%) |
Aug 08, 2014 | 52.29 | 52.51 | 51.89 | 52.39 | 6,860,560 | +0.33(+0.64%) |
Aug 07, 2014 | 52.17 | 52.39 | 51.43 | 52.05 | 5,582,820 | +0.11(+0.21%) |
Aug 06, 2014 | 51.92 | 52.20 | 50.79 | 51.94 | 6,306,448 | -0.21(-0.40%) |
Aug 05, 2014 | 50.09 | 53.69 | 50.07 | 52.15 | 19,077,800 | +1.70(+3.36%) |
Aug 04, 2014 | 50.33 | 50.59 | 50.17 | 50.45 | 3,235,506 | +0.13(+0.25%) |
Aug 01, 2014 | 49.91 | 50.56 | 49.77 | 50.33 | 3,287,843 | +0.49(+0.98%) |
Jul 31, 2014 | 50.75 | 51.03 | 49.83 | 49.84 | 5,194,184 | -1.49(-2.90%) |
Jul 30, 2014 | 50.86 | 51.38 | 50.54 | 51.33 | 5,701,393 | +0.70(+1.39%) |
Jul 29, 2014 | 50.34 | 51.11 | 50.30 | 50.63 | 6,019,104 | +0.49(+0.97%) |
Jul 28, 2014 | 48.55 | 52.07 | 48.53 | 50.14 | 25,129,674 | -0.05(-0.09%) |
Jul 25, 2014 | 50.45 | 50.59 | 50.13 | 50.18 | 3,734,841 | -0.39(-0.77%) |
Jul 24, 2014 | 50.33 | 50.93 | 50.22 | 50.57 | 4,176,668 | +0.20(+0.39%) |
Jul 23, 2014 | 49.63 | 50.40 | 49.58 | 50.37 | 4,234,369 | +0.63(+1.27%) |
Jul 22, 2014 | 50.06 | 50.14 | 49.41 | 49.74 | 5,745,142 | -0.19(-0.38%) |
Jul 21, 2014 | 50.04 | 50.16 | 49.57 | 49.93 | 6,959,447 | -0.11(-0.22%) |
Jul 18, 2014 | 49.25 | 50.24 | 49.09 | 50.04 | 6,652,649 | +0.94(+1.91%) |
Jul 17, 2014 | 49.91 | 49.99 | 49.04 | 49.10 | 5,475,728 | -1.05(-2.09%) |
Jul 16, 2014 | 50.59 | 50.70 | 49.63 | 50.15 | 11,969,686 | -0.33(-0.66%) |
Jul 15, 2014 | 50.87 | 51.29 | 50.47 | 50.48 | 6,086,242 | -0.63(-1.24%) |
Jul 14, 2014 | 51.40 | 51.47 | 51.10 | 51.11 | 3,740,502 | -0.14(-0.26%) |
Jul 11, 2014 | 51.84 | 51.84 | 51.18 | 51.25 | 3,713,895 | -0.51(-0.99%) |
Jul 10, 2014 | 51.56 | 52.02 | 51.33 | 51.76 | 5,161,985 | -0.15(-0.30%) |
Jul 09, 2014 | 52.02 | 52.12 | 51.78 | 51.92 | 6,898,847 | +0.15(+0.30%) |
Jul 08, 2014 | 51.98 | 52.18 | 51.74 | 51.76 | 5,671,488 | -0.34(-0.66%) |
Jul 07, 2014 | 52.12 | 52.44 | 51.87 | 52.11 | 3,189,746 | -0.43(-0.82%) |
Jul 03, 2014 | 52.45 | 52.54 | 52.54 | 52.54 | 2,955,479 | +0.09(+0.17%) |
Jul 02, 2014 | 51.97 | 52.51 | 51.89 | 52.45 | 4,679,259 | +0.37(+0.71%) |
Jul 01, 2014 | 51.95 | 52.46 | 51.80 | 52.08 | 6,665,610 | +0.32(+0.61%) |
Jun 30, 2014 | 51.44 | 51.93 | 50.99 | 51.76 | 11,388,300 | +0.15(+0.30%) |
Jun 27, 2014 | 55.30 | 55.30 | 51.22 | 51.61 | 34,675,096 | -4.05(-7.28%) |
Jun 26, 2014 | 55.54 | 55.75 | 54.98 | 55.66 | 2,157,533 | +0.18(+0.33%) |
Jun 25, 2014 | 55.46 | 55.82 | 55.02 | 55.48 | 2,414,545 | -0.19(-0.34%) |
Jun 24, 2014 | 55.17 | 55.96 | 55.05 | 55.67 | 2,885,307 | +0.03(+0.05%) |
Jun 23, 2014 | 56.42 | 56.66 | 55.53 | 55.64 | 4,353,198 | -1.05(-1.85%) |
Jun 20, 2014 | 55.96 | 57.17 | 55.88 | 56.69 | 11,084,911 | +1.17(+2.11%) |
Jun 19, 2014 | 55.64 | 55.83 | 55.23 | 55.52 | 2,286,643 | +0.08(+0.15%) |
Jun 18, 2014 | 55.40 | 55.81 | 55.08 | 55.44 | 3,582,442 | -0.09(-0.16%) |
Jun 17, 2014 | 55.14 | 55.91 | 55.02 | 55.53 | 4,164,974 | -0.02(-0.03%) |
Jun 16, 2014 | 54.79 | 55.55 | 54.66 | 55.54 | 4,360,921 | +0.78(+1.42%) |
Jun 13, 2014 | 54.32 | 54.77 | 54.09 | 54.77 | 4,172,844 | +0.45(+0.83%) |
Jun 12, 2014 | 54.61 | 54.61 | 53.84 | 54.32 | 4,925,574 | -0.26(-0.48%) |
Jun 11, 2014 | 55.08 | 55.40 | 54.50 | 54.58 | 3,720,002 | -0.60(-1.08%) |
Jun 10, 2014 | 56.00 | 56.06 | 54.99 | 55.17 | 7,503,911 | +2.84(+5.43%) |
Jun 06, 2014 | 52.12 | 52.63 | 52.03 | 52.33 | 4,651,037 | +0.27(+0.52%) |
Jun 05, 2014 | 51.00 | 52.13 | 50.68 | 52.06 | 5,414,761 | +0.97(+1.89%) |
Jun 04, 2014 | 50.92 | 51.10 | 50.36 | 51.10 | 6,044,002 | +0.19(+0.37%) |
Jun 03, 2014 | 50.22 | 51.44 | 49.92 | 50.91 | 11,485,603 | +1.90(+3.89%) |