Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.70 | 53.15 | 53.15 | 53.15 | 2,500 | -0.75(-1.39%) |
Aug 28, 2014 | 53.60 | 54.22 | 53.60 | 53.90 | 2,673 | +0.30(+0.56%) |
Aug 27, 2014 | 53.14 | 53.58 | 53.03 | 53.60 | 4,150 | +0.84(+1.60%) |
Aug 26, 2014 | 51.50 | 52.89 | 51.50 | 52.76 | 1,765 | +0.51(+0.97%) |
Aug 25, 2014 | 50.88 | 52.26 | 48.94 | 52.25 | 14,706 | -2.17(-3.99%) |
Aug 22, 2014 | 53.77 | 54.42 | 54.51 | 54.42 | 627 | -0.09(-0.16%) |
Aug 21, 2014 | 54.51 | 54.51 | 54.51 | 54.51 | 263 | +1.26(+2.37%) |
Aug 20, 2014 | 53.25 | 53.25 | 53.25 | 53.25 | 92 | +0.00(+0.00%) |
Aug 19, 2014 | 53.25 | 53.25 | 53.25 | 53.25 | 367 | -0.23(-0.43%) |
Aug 18, 2014 | 52.87 | 53.81 | 52.87 | 53.48 | 466 | +0.61(+1.15%) |
Aug 15, 2014 | 53.16 | 53.16 | 52.35 | 52.87 | 11,284 | +0.07(+0.13%) |
Aug 14, 2014 | 53.07 | 53.50 | 52.77 | 52.80 | 1,336 | -0.11(-0.21%) |
Aug 13, 2014 | 52.91 | 52.91 | 52.91 | 52.91 | 697 | -0.23(-0.43%) |
Aug 12, 2014 | 53.06 | 53.93 | 52.80 | 53.14 | 1,186 | -0.36(-0.67%) |
Aug 11, 2014 | 53.63 | 53.70 | 53.50 | 53.50 | 2,502 | +0.00(+0.00%) |
Aug 08, 2014 | 53.15 | 53.62 | 53.15 | 53.50 | 1,236 | -0.35(-0.65%) |
Aug 07, 2014 | 55.00 | 55.00 | 53.71 | 53.85 | 2,599 | +0.10(+0.19%) |
Aug 06, 2014 | 52.13 | 53.75 | 52.13 | 53.75 | 2,345 | +0.64(+1.21%) |
Aug 05, 2014 | 53.22 | 53.44 | 53.11 | 53.11 | 600 | -0.43(-0.80%) |
Aug 04, 2014 | 53.24 | 53.71 | 53.01 | 53.54 | 4,381 | +0.38(+0.71%) |
Aug 01, 2014 | 53.60 | 53.75 | 53.16 | 53.16 | 1,562 | -0.46(-0.86%) |
Jul 31, 2014 | 53.96 | 54.10 | 53.06 | 53.62 | 1,725 | -1.38(-2.51%) |
Jul 30, 2014 | 54.75 | 55.00 | 54.12 | 55.00 | 1,284 | -0.20(-0.36%) |
Jul 29, 2014 | 55.32 | 55.32 | 54.41 | 55.20 | 668 | +0.29(+0.53%) |
Jul 28, 2014 | 55.52 | 55.52 | 54.91 | 54.91 | 1,226 | -0.42(-0.76%) |
Jul 25, 2014 | 55.00 | 55.33 | 55.00 | 55.33 | 600 | -0.12(-0.22%) |
Jul 24, 2014 | 56.29 | 56.29 | 55.34 | 55.45 | 1,333 | +0.14(+0.25%) |
Jul 23, 2014 | 55.31 | 55.31 | 55.31 | 55.31 | 1,432 | -0.69(-1.23%) |
Jul 22, 2014 | 55.58 | 56.49 | 55.58 | 56.00 | 3,986 | -0.23(-0.41%) |
Jul 21, 2014 | 55.62 | 56.52 | 55.42 | 56.23 | 2,453 | +0.08(+0.14%) |
Jul 18, 2014 | 55.75 | 56.15 | 55.62 | 56.15 | 19,735 | +0.34(+0.60%) |
Jul 17, 2014 | 56.46 | 56.77 | 55.81 | 55.81 | 2,801 | -0.59(-1.05%) |
Jul 16, 2014 | 56.40 | 57.25 | 56.34 | 56.41 | 3,177 | -0.28(-0.49%) |
Jul 15, 2014 | 56.99 | 57.00 | 56.40 | 56.69 | 2,684 | -0.37(-0.65%) |
Jul 14, 2014 | 56.75 | 57.09 | 56.75 | 57.06 | 6,557 | +0.50(+0.88%) |
Jul 11, 2014 | 57.63 | 57.63 | 56.23 | 56.56 | 2,563 | -0.44(-0.77%) |
Jul 10, 2014 | 56.50 | 57.00 | 56.34 | 57.00 | 6,391 | -0.14(-0.25%) |
Jul 09, 2014 | 57.50 | 57.50 | 57.14 | 57.14 | 1,872 | -0.56(-0.97%) |
Jul 08, 2014 | 57.96 | 57.96 | 57.07 | 57.70 | 4,544 | +0.30(+0.52%) |
Jul 07, 2014 | 58.20 | 58.20 | 57.40 | 57.40 | 1,860 | -1.41(-2.40%) |
Jul 03, 2014 | 58.95 | 58.81 | 58.81 | 58.81 | 6,200 | -0.01(-0.02%) |
Jul 02, 2014 | 59.25 | 59.65 | 58.06 | 58.82 | 4,021 | -0.63(-1.06%) |
Jul 01, 2014 | 60.00 | 60.10 | 59.38 | 59.45 | 2,947 | -0.45(-0.75%) |
Jun 30, 2014 | 59.47 | 59.90 | 59.02 | 59.90 | 3,464 | -0.09(-0.15%) |
Jun 27, 2014 | 59.98 | 60.00 | 59.53 | 59.99 | 3,068 | -0.16(-0.27%) |
Jun 26, 2014 | 60.15 | 60.15 | 60.15 | 60.15 | 252 | +0.02(+0.02%) |
Jun 25, 2014 | 59.28 | 60.18 | 59.28 | 60.13 | 3,407 | +0.63(+1.07%) |
Jun 24, 2014 | 60.60 | 61.09 | 59.24 | 59.50 | 7,154 | -1.00(-1.65%) |
Jun 23, 2014 | 60.19 | 60.50 | 60.19 | 60.50 | 545 | +0.33(+0.55%) |
Jun 20, 2014 | 60.17 | 60.17 | 60.17 | 60.17 | 222 | +0.00(+0.00%) |
Jun 19, 2014 | 60.00 | 60.17 | 60.00 | 60.17 | 3,657 | -0.58(-0.95%) |
Jun 18, 2014 | 60.50 | 60.75 | 60.33 | 60.75 | 3,560 | +0.25(+0.41%) |
Jun 17, 2014 | 59.51 | 60.62 | 59.51 | 60.50 | 3,666 | +0.99(+1.66%) |
Jun 16, 2014 | 59.84 | 60.00 | 59.47 | 59.51 | 3,725 | -0.93(-1.54%) |
Jun 13, 2014 | 58.31 | 60.44 | 58.31 | 60.44 | 3,353 | +2.58(+4.46%) |
Jun 12, 2014 | 57.30 | 57.86 | 57.30 | 57.86 | 883 | +0.14(+0.24%) |
Jun 11, 2014 | 57.23 | 58.00 | 57.23 | 57.72 | 953 | -0.28(-0.49%) |
Jun 10, 2014 | 58.01 | 58.01 | 58.00 | 58.00 | 1,063 | -0.38(-0.64%) |
Jun 06, 2014 | 57.71 | 58.39 | 56.38 | 58.38 | 1,853 | -0.10(-0.18%) |
Jun 05, 2014 | 58.53 | 58.85 | 58.19 | 58.48 | 960 | -0.55(-0.92%) |
Jun 04, 2014 | 58.50 | 59.03 | 58.50 | 59.03 | 1,105 | -0.01(-0.02%) |
Jun 03, 2014 | 59.04 | 59.04 | 59.04 | 59.04 | 300 | -0.20(-0.34%) |