Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.28 | 53.55 | 53.55 | 53.55 | 1,413,493 | +0.42(+0.80%) |
Aug 28, 2014 | 53.17 | 53.20 | 52.86 | 53.13 | 1,065,080 | -0.13(-0.25%) |
Aug 27, 2014 | 53.13 | 53.39 | 53.03 | 53.26 | 1,193,109 | +0.03(+0.05%) |
Aug 26, 2014 | 53.30 | 53.35 | 53.04 | 53.23 | 860,704 | -0.00(-0.01%) |
Aug 25, 2014 | 52.85 | 53.41 | 52.83 | 53.24 | 2,214,802 | +0.53(+1.00%) |
Aug 22, 2014 | 52.32 | 53.03 | 51.34 | 52.71 | 1,699,980 | +0.21(+0.40%) |
Aug 21, 2014 | 51.89 | 52.51 | 51.89 | 52.50 | 1,597,322 | +0.59(+1.13%) |
Aug 20, 2014 | 51.70 | 52.03 | 51.45 | 51.91 | 1,643,554 | +0.21(+0.40%) |
Aug 19, 2014 | 51.91 | 52.08 | 51.57 | 51.71 | 1,746,577 | -0.15(-0.28%) |
Aug 18, 2014 | 51.83 | 52.03 | 51.25 | 51.85 | 1,049,377 | +0.43(+0.84%) |
Aug 15, 2014 | 51.86 | 51.95 | 51.16 | 51.42 | 1,293,671 | -0.30(-0.58%) |
Aug 14, 2014 | 51.55 | 51.80 | 51.25 | 51.72 | 1,133,878 | +0.15(+0.30%) |
Aug 13, 2014 | 49.47 | 51.55 | 49.47 | 51.57 | 1,296,539 | +0.26(+0.51%) |
Aug 12, 2014 | 51.13 | 51.33 | 51.06 | 51.30 | 1,742,132 | +0.15(+0.29%) |
Aug 11, 2014 | 51.10 | 51.26 | 50.92 | 51.16 | 1,705,395 | +0.09(+0.18%) |
Aug 08, 2014 | 50.73 | 51.13 | 50.56 | 51.07 | 1,763,049 | +0.34(+0.67%) |
Aug 07, 2014 | 51.15 | 51.33 | 50.54 | 50.73 | 2,688,578 | -0.16(-0.32%) |
Aug 06, 2014 | 50.60 | 51.44 | 50.51 | 50.89 | 1,447,823 | +0.17(+0.33%) |
Aug 05, 2014 | 51.06 | 51.35 | 50.54 | 50.72 | 1,060,690 | -0.63(-1.23%) |
Aug 04, 2014 | 51.07 | 51.46 | 50.91 | 51.35 | 1,349,171 | +0.28(+0.54%) |
Aug 01, 2014 | 51.58 | 51.69 | 50.96 | 51.07 | 1,674,684 | -0.58(-1.12%) |
Jul 31, 2014 | 52.23 | 52.45 | 51.65 | 51.65 | 1,889,640 | -0.76(-1.46%) |
Jul 30, 2014 | 52.12 | 52.59 | 51.61 | 52.42 | 1,771,728 | +0.59(+1.15%) |
Jul 29, 2014 | 51.45 | 52.28 | 51.45 | 51.82 | 1,286,631 | -0.05(-0.10%) |
Jul 28, 2014 | 51.85 | 52.08 | 51.59 | 51.88 | 1,359,584 | +0.04(+0.07%) |
Jul 25, 2014 | 51.82 | 52.02 | 51.70 | 51.84 | 1,481,172 | +0.02(+0.03%) |
Jul 24, 2014 | 51.27 | 51.94 | 51.25 | 51.82 | 1,444,699 | +0.56(+1.08%) |
Jul 23, 2014 | 50.97 | 51.45 | 50.78 | 51.27 | 1,867,228 | +0.25(+0.48%) |
Jul 22, 2014 | 50.58 | 51.11 | 50.51 | 51.02 | 1,891,366 | +0.45(+0.89%) |
Jul 21, 2014 | 49.85 | 50.60 | 49.85 | 50.57 | 1,458,736 | +0.36(+0.72%) |
Jul 18, 2014 | 49.96 | 50.34 | 49.63 | 50.21 | 1,675,708 | +0.53(+1.06%) |
Jul 17, 2014 | 49.54 | 49.95 | 49.34 | 49.68 | 1,831,221 | -0.11(-0.22%) |
Jul 16, 2014 | 50.12 | 50.76 | 49.36 | 49.79 | 1,949,702 | +0.00(+0.00%) |
Jul 15, 2014 | 49.78 | 50.35 | 49.68 | 49.79 | 1,968,746 | +0.04(+0.08%) |
Jul 14, 2014 | 50.15 | 50.37 | 49.60 | 49.75 | 1,506,788 | +0.02(+0.03%) |
Jul 11, 2014 | 49.29 | 49.80 | 48.93 | 49.74 | 1,104,953 | +0.45(+0.91%) |
Jul 10, 2014 | 49.07 | 49.46 | 48.73 | 49.29 | 811,752 | -0.15(-0.30%) |
Jul 09, 2014 | 49.79 | 49.97 | 49.24 | 49.44 | 1,261,412 | -0.08(-0.16%) |
Jul 08, 2014 | 49.82 | 49.85 | 49.30 | 49.51 | 794,348 | -0.53(-1.05%) |
Jul 07, 2014 | 49.88 | 50.06 | 49.48 | 50.04 | 812,240 | -0.07(-0.14%) |
Jul 03, 2014 | 49.72 | 50.11 | 50.11 | 50.11 | 847,189 | +0.64(+1.30%) |
Jul 02, 2014 | 49.66 | 50.13 | 49.41 | 49.47 | 1,284,147 | -0.34(-0.68%) |
Jul 01, 2014 | 49.81 | 50.19 | 49.60 | 49.81 | 1,398,674 | +0.22(+0.45%) |
Jun 30, 2014 | 49.78 | 50.12 | 49.51 | 49.58 | 1,613,931 | -0.19(-0.37%) |
Jun 27, 2014 | 49.35 | 49.82 | 49.18 | 49.77 | 1,221,915 | +0.29(+0.59%) |
Jun 26, 2014 | 49.45 | 49.57 | 48.72 | 49.47 | 932,959 | -0.06(-0.12%) |
Jun 25, 2014 | 49.14 | 49.58 | 48.90 | 49.54 | 860,913 | +0.21(+0.42%) |
Jun 24, 2014 | 49.34 | 49.90 | 49.25 | 49.33 | 1,295,801 | -0.18(-0.36%) |
Jun 23, 2014 | 49.54 | 49.78 | 49.23 | 49.51 | 1,004,640 | -0.14(-0.28%) |
Jun 20, 2014 | 49.81 | 49.81 | 49.29 | 49.64 | 2,257,284 | +0.13(+0.26%) |
Jun 19, 2014 | 49.84 | 49.86 | 49.20 | 49.51 | 1,319,738 | -0.21(-0.42%) |
Jun 18, 2014 | 49.29 | 49.97 | 48.98 | 49.72 | 2,873,232 | +0.39(+0.78%) |
Jun 17, 2014 | 47.85 | 50.17 | 47.73 | 49.34 | 3,018,153 | +1.27(+2.63%) |
Jun 16, 2014 | 47.89 | 48.30 | 47.61 | 48.07 | 1,294,704 | +0.03(+0.06%) |
Jun 13, 2014 | 48.11 | 48.47 | 47.86 | 48.04 | 827,678 | +0.01(+0.02%) |
Jun 12, 2014 | 47.99 | 48.36 | 47.71 | 48.03 | 1,007,318 | +0.08(+0.16%) |
Jun 11, 2014 | 48.14 | 48.16 | 47.86 | 47.95 | 558,038 | -0.46(-0.94%) |
Jun 10, 2014 | 48.16 | 48.46 | 48.08 | 48.41 | 589,874 | +0.37(+0.77%) |
Jun 06, 2014 | 47.81 | 48.25 | 47.67 | 48.04 | 1,149,175 | +0.45(+0.94%) |
Jun 05, 2014 | 47.37 | 47.75 | 47.07 | 47.59 | 651,706 | +0.26(+0.55%) |
Jun 04, 2014 | 46.75 | 47.39 | 46.73 | 47.33 | 863,484 | +0.53(+1.12%) |
Jun 03, 2014 | 46.52 | 46.83 | 46.47 | 46.80 | 730,783 | +0.08(+0.18%) |