Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 56.72 | 56.72 | 56.72 | 56.72 | 3,399,344 | +0.04(+0.07%) |
Aug 28, 2014 | 56.75 | 56.79 | 56.66 | 56.68 | 3,016,165 | -0.08(-0.15%) |
Aug 27, 2014 | 56.86 | 56.86 | 56.76 | 56.76 | 6,122,806 | -0.05(-0.10%) |
Aug 26, 2014 | 56.78 | 56.84 | 56.77 | 56.82 | 2,595,849 | +0.04(+0.07%) |
Aug 25, 2014 | 56.73 | 56.81 | 56.62 | 56.78 | 3,253,134 | +0.12(+0.21%) |
Aug 22, 2014 | 56.79 | 56.82 | 56.63 | 56.66 | 5,093,193 | -0.14(-0.24%) |
Aug 21, 2014 | 56.79 | 56.85 | 56.78 | 56.79 | 3,105,445 | +0.00(+0.00%) |
Aug 20, 2014 | 56.75 | 56.87 | 56.68 | 56.79 | 4,103,809 | +0.04(+0.07%) |
Aug 19, 2014 | 56.80 | 56.81 | 56.72 | 56.75 | 4,564,421 | -0.02(-0.03%) |
Aug 18, 2014 | 56.62 | 56.78 | 56.58 | 56.77 | 8,494,728 | +0.16(+0.29%) |
Aug 15, 2014 | 56.59 | 56.64 | 56.50 | 56.61 | 10,053,954 | +0.11(+0.20%) |
Aug 14, 2014 | 56.41 | 56.55 | 56.40 | 56.49 | 7,055,509 | +0.11(+0.19%) |
Aug 13, 2014 | 56.37 | 56.40 | 56.26 | 56.38 | 8,241,111 | +0.16(+0.29%) |
Aug 12, 2014 | 56.26 | 56.31 | 56.17 | 56.22 | 7,030,984 | -0.01(-0.02%) |
Aug 11, 2014 | 56.05 | 56.27 | 55.97 | 56.23 | 11,477,879 | +0.26(+0.47%) |
Aug 08, 2014 | 55.67 | 56.00 | 55.67 | 55.97 | 5,692,662 | +0.17(+0.31%) |
Aug 07, 2014 | 55.79 | 55.94 | 55.78 | 55.79 | 6,369,918 | +0.04(+0.06%) |
Aug 06, 2014 | 55.60 | 55.81 | 55.58 | 55.76 | 6,924,430 | +0.13(+0.24%) |
Aug 05, 2014 | 55.74 | 55.75 | 55.54 | 55.63 | 6,002,016 | -0.11(-0.19%) |
Aug 04, 2014 | 55.41 | 55.75 | 55.39 | 55.73 | 11,663,977 | +0.34(+0.61%) |
Aug 01, 2014 | 55.40 | 55.58 | 54.97 | 55.40 | 18,179,626 | -0.01(-0.01%) |
Jul 31, 2014 | 55.61 | 55.70 | 55.38 | 55.40 | 12,435,145 | -0.46(-0.82%) |
Jul 30, 2014 | 56.15 | 56.18 | 55.77 | 55.86 | 9,039,119 | -0.23(-0.42%) |
Jul 29, 2014 | 56.21 | 56.31 | 56.08 | 56.09 | 6,471,712 | -0.08(-0.14%) |
Jul 28, 2014 | 56.32 | 56.34 | 56.16 | 56.17 | 8,938,878 | -0.17(-0.30%) |
Jul 25, 2014 | 56.42 | 56.45 | 56.32 | 56.34 | 5,128,355 | -0.10(-0.17%) |
Jul 24, 2014 | 56.36 | 56.49 | 56.31 | 56.43 | 5,156,498 | +0.10(+0.18%) |
Jul 23, 2014 | 56.29 | 56.36 | 56.27 | 56.33 | 3,331,648 | +0.11(+0.19%) |
Jul 22, 2014 | 56.18 | 56.31 | 56.17 | 56.22 | 6,187,996 | +0.08(+0.14%) |
Jul 21, 2014 | 56.22 | 56.24 | 56.09 | 56.15 | 5,185,386 | -0.10(-0.17%) |
Jul 18, 2014 | 56.18 | 56.30 | 56.10 | 56.24 | 3,329,853 | +0.23(+0.42%) |
Jul 17, 2014 | 56.38 | 56.40 | 56.00 | 56.01 | 9,627,789 | -0.40(-0.70%) |
Jul 16, 2014 | 56.56 | 56.56 | 56.39 | 56.40 | 7,119,110 | -0.09(-0.16%) |
Jul 15, 2014 | 56.59 | 56.62 | 56.49 | 56.49 | 4,819,942 | -0.09(-0.16%) |
Jul 14, 2014 | 56.79 | 56.79 | 56.58 | 56.58 | 4,394,519 | -0.02(-0.03%) |
Jul 11, 2014 | 56.51 | 56.63 | 56.51 | 56.60 | 3,457,732 | +0.10(+0.17%) |
Jul 10, 2014 | 56.64 | 56.64 | 56.49 | 56.50 | 10,034,762 | -0.17(-0.31%) |
Jul 09, 2014 | 56.76 | 56.79 | 56.66 | 56.68 | 6,585,841 | -0.04(-0.07%) |
Jul 08, 2014 | 56.76 | 56.78 | 56.71 | 56.72 | 3,397,427 | +0.01(+0.02%) |
Jul 07, 2014 | 56.73 | 56.79 | 56.70 | 56.71 | 3,240,499 | -0.04(-0.07%) |
Jul 03, 2014 | 56.83 | 56.75 | 56.75 | 56.75 | 4,633,965 | -0.08(-0.15%) |
Jul 02, 2014 | 56.83 | 56.91 | 56.80 | 56.83 | 4,706,182 | +0.04(+0.06%) |
Jul 01, 2014 | 56.87 | 56.93 | 56.78 | 56.80 | 5,796,824 | +0.01(+0.03%) |
Jun 30, 2014 | 56.73 | 56.85 | 56.73 | 56.78 | 4,437,653 | -0.05(-0.08%) |
Jun 27, 2014 | 56.85 | 56.86 | 56.78 | 56.83 | 2,854,599 | +0.00(+0.00%) |
Jun 26, 2014 | 56.87 | 56.90 | 56.78 | 56.83 | 3,028,493 | -0.06(-0.10%) |
Jun 25, 2014 | 56.84 | 56.90 | 56.81 | 56.89 | 3,998,619 | +0.08(+0.15%) |
Jun 24, 2014 | 56.83 | 56.91 | 56.81 | 56.81 | 3,061,912 | -0.05(-0.08%) |
Jun 23, 2014 | 56.87 | 56.92 | 56.84 | 56.85 | 2,599,132 | -0.01(-0.01%) |
Jun 20, 2014 | 56.82 | 56.90 | 56.81 | 56.86 | 3,977,201 | +0.05(+0.09%) |
Jun 19, 2014 | 56.83 | 56.85 | 56.75 | 56.81 | 4,832,484 | -0.01(-0.02%) |
Jun 18, 2014 | 56.57 | 56.85 | 56.57 | 56.82 | 7,183,471 | +0.26(+0.45%) |
Jun 17, 2014 | 56.60 | 56.66 | 56.53 | 56.56 | 12,157,385 | -0.04(-0.07%) |
Jun 16, 2014 | 56.62 | 56.66 | 56.60 | 56.60 | 3,134,154 | -0.03(-0.05%) |
Jun 13, 2014 | 56.65 | 56.65 | 56.56 | 56.63 | 2,140,119 | +0.07(+0.12%) |
Jun 12, 2014 | 56.55 | 56.62 | 56.55 | 56.57 | 2,270,008 | -0.04(-0.06%) |
Jun 11, 2014 | 56.59 | 56.62 | 56.53 | 56.60 | 2,849,212 | +0.01(+0.01%) |
Jun 10, 2014 | 56.52 | 56.66 | 56.52 | 56.60 | 3,505,634 | +0.04(+0.06%) |
Jun 06, 2014 | 56.43 | 56.61 | 56.42 | 56.56 | 5,128,754 | +0.16(+0.29%) |
Jun 05, 2014 | 56.32 | 56.42 | 56.27 | 56.40 | 3,410,226 | +0.14(+0.24%) |
Jun 04, 2014 | 56.25 | 56.31 | 56.22 | 56.26 | 4,236,724 | +0.00(+0.00%) |
Jun 03, 2014 | 56.31 | 56.32 | 56.25 | 56.26 | 4,993,321 | +0.01(+0.01%) |