Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.45 | 52.63 | 52.63 | 52.63 | 4,179,875 | +0.20(+0.38%) |
Aug 28, 2014 | 52.23 | 52.51 | 52.18 | 52.43 | 2,929,835 | +0.01(+0.01%) |
Aug 27, 2014 | 52.35 | 52.45 | 52.17 | 52.43 | 3,405,472 | -0.01(-0.01%) |
Aug 26, 2014 | 52.42 | 52.56 | 52.17 | 52.43 | 4,010,197 | +0.04(+0.08%) |
Aug 25, 2014 | 52.23 | 52.61 | 52.23 | 52.39 | 4,658,295 | +0.52(+1.01%) |
Aug 22, 2014 | 52.16 | 52.39 | 51.78 | 51.87 | 6,143,560 | -0.50(-0.95%) |
Aug 21, 2014 | 52.42 | 52.70 | 52.36 | 52.37 | 3,556,673 | +0.04(+0.07%) |
Aug 20, 2014 | 52.40 | 52.50 | 52.03 | 52.33 | 3,969,825 | -0.18(-0.34%) |
Aug 19, 2014 | 52.34 | 52.56 | 52.05 | 52.51 | 3,704,774 | +0.24(+0.46%) |
Aug 18, 2014 | 52.10 | 52.33 | 52.09 | 52.27 | 5,025,553 | +0.30(+0.58%) |
Aug 15, 2014 | 52.34 | 52.23 | 51.55 | 51.97 | 6,880,191 | -0.26(-0.51%) |
Aug 14, 2014 | 51.96 | 52.27 | 51.95 | 52.23 | 2,920,183 | +0.28(+0.54%) |
Aug 13, 2014 | 51.93 | 52.15 | 51.84 | 51.95 | 3,838,407 | +0.18(+0.34%) |
Aug 12, 2014 | 51.73 | 51.82 | 51.50 | 51.77 | 3,571,250 | -0.10(-0.20%) |
Aug 11, 2014 | 51.64 | 52.25 | 51.51 | 51.87 | 5,552,147 | +0.31(+0.61%) |
Aug 08, 2014 | 50.92 | 51.54 | 50.80 | 51.56 | 6,208,032 | +0.69(+1.37%) |
Aug 07, 2014 | 51.38 | 51.60 | 50.66 | 50.87 | 7,239,535 | -0.47(-0.92%) |
Aug 06, 2014 | 50.18 | 51.63 | 50.18 | 51.34 | 8,227,638 | +1.17(+2.33%) |
Aug 05, 2014 | 50.34 | 50.59 | 49.93 | 50.17 | 6,025,675 | -0.34(-0.67%) |
Aug 04, 2014 | 50.31 | 50.63 | 50.12 | 50.51 | 5,250,770 | +0.14(+0.28%) |
Aug 01, 2014 | 50.43 | 50.79 | 50.26 | 50.37 | 6,433,368 | -0.07(-0.13%) |
Jul 31, 2014 | 51.02 | 51.04 | 50.43 | 50.44 | 7,504,978 | -0.73(-1.42%) |
Jul 30, 2014 | 52.10 | 52.32 | 51.13 | 51.16 | 7,609,027 | -0.90(-1.72%) |
Jul 29, 2014 | 51.97 | 52.51 | 51.97 | 52.06 | 4,353,277 | +0.10(+0.20%) |
Jul 28, 2014 | 52.26 | 52.26 | 51.72 | 51.95 | 4,965,793 | -0.23(-0.44%) |
Jul 25, 2014 | 52.47 | 52.60 | 52.01 | 52.18 | 4,414,783 | -0.42(-0.81%) |
Jul 24, 2014 | 52.45 | 52.75 | 52.43 | 52.61 | 6,020,875 | +0.28(+0.54%) |
Jul 23, 2014 | 52.60 | 52.72 | 52.26 | 52.32 | 4,470,849 | -0.18(-0.35%) |
Jul 22, 2014 | 52.68 | 52.82 | 52.43 | 52.51 | 4,457,742 | -0.12(-0.22%) |
Jul 21, 2014 | 52.45 | 52.75 | 52.40 | 52.63 | 5,322,428 | -0.28(-0.52%) |
Jul 18, 2014 | 52.28 | 52.98 | 52.21 | 52.90 | 7,429,701 | +0.90(+1.74%) |
Jul 17, 2014 | 52.02 | 53.29 | 51.98 | 52.00 | 9,646,206 | -0.09(-0.18%) |
Jul 16, 2014 | 52.27 | 52.61 | 51.96 | 52.09 | 10,152,636 | +0.07(+0.13%) |
Jul 15, 2014 | 52.63 | 52.65 | 51.95 | 52.02 | 9,382,826 | -0.84(-1.58%) |
Jul 14, 2014 | 52.84 | 53.05 | 52.74 | 52.86 | 5,642,694 | +0.33(+0.63%) |
Jul 11, 2014 | 52.64 | 52.94 | 52.18 | 52.53 | 7,904,827 | +0.31(+0.60%) |
Jul 10, 2014 | 52.65 | 52.91 | 52.20 | 52.21 | 8,873,004 | -0.70(-1.31%) |
Jul 09, 2014 | 53.20 | 53.41 | 52.78 | 52.91 | 5,183,080 | -0.16(-0.30%) |
Jul 08, 2014 | 52.97 | 53.30 | 52.85 | 53.07 | 6,041,631 | +0.13(+0.24%) |
Jul 07, 2014 | 52.63 | 53.17 | 52.56 | 52.94 | 6,877,826 | +0.24(+0.46%) |
Jul 03, 2014 | 52.13 | 52.70 | 52.70 | 52.70 | 5,792,736 | +0.51(+0.98%) |
Jul 02, 2014 | 51.79 | 52.34 | 51.55 | 52.19 | 7,042,128 | +0.40(+0.77%) |
Jul 01, 2014 | 51.87 | 51.99 | 51.58 | 51.79 | 10,755,517 | -0.06(-0.12%) |
Jun 30, 2014 | 52.05 | 52.21 | 51.76 | 51.85 | 13,041,328 | -0.33(-0.64%) |
Jun 27, 2014 | 52.99 | 52.99 | 51.69 | 52.18 | 26,245,832 | -1.01(-1.90%) |
Jun 26, 2014 | 53.38 | 53.45 | 52.88 | 53.19 | 17,447,296 | -1.48(-2.70%) |
Jun 25, 2014 | 54.92 | 54.92 | 54.29 | 54.67 | 7,537,098 | -0.30(-0.54%) |
Jun 24, 2014 | 54.81 | 55.31 | 54.57 | 54.96 | 8,677,288 | -0.07(-0.13%) |
Jun 23, 2014 | 55.47 | 55.53 | 54.94 | 55.04 | 9,024,076 | -0.43(-0.78%) |
Jun 20, 2014 | 55.62 | 55.77 | 55.25 | 55.47 | 14,793,291 | -0.12(-0.22%) |
Jun 19, 2014 | 54.76 | 55.67 | 54.72 | 55.59 | 11,725,828 | +0.89(+1.62%) |
Jun 18, 2014 | 54.06 | 54.75 | 53.82 | 54.70 | 7,924,099 | +0.69(+1.28%) |
Jun 17, 2014 | 54.03 | 54.17 | 53.81 | 54.01 | 6,929,174 | -0.18(-0.33%) |
Jun 16, 2014 | 53.78 | 54.38 | 53.60 | 54.18 | 7,476,390 | +0.35(+0.66%) |
Jun 13, 2014 | 53.66 | 53.94 | 53.48 | 53.83 | 5,196,893 | +0.13(+0.24%) |
Jun 12, 2014 | 53.68 | 53.99 | 53.60 | 53.70 | 6,489,671 | -0.12(-0.23%) |
Jun 11, 2014 | 53.65 | 54.01 | 53.65 | 53.82 | 5,358,738 | +0.03(+0.06%) |
Jun 10, 2014 | 53.49 | 53.90 | 53.44 | 53.79 | 5,710,153 | +0.04(+0.07%) |
Jun 06, 2014 | 53.56 | 53.90 | 53.50 | 53.76 | 4,179,991 | +0.26(+0.49%) |
Jun 05, 2014 | 53.56 | 53.65 | 53.36 | 53.50 | 5,499,658 | -0.04(-0.08%) |
Jun 04, 2014 | 53.42 | 53.68 | 53.30 | 53.54 | 4,136,359 | +0.05(+0.09%) |
Jun 03, 2014 | 53.71 | 53.86 | 53.33 | 53.49 | 5,043,735 | -0.26(-0.49%) |