Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.49 | 53.64 | 53.64 | 53.64 | 8,546,554 | +0.27(+0.50%) |
Aug 28, 2014 | 53.42 | 53.51 | 53.24 | 53.38 | 5,658,741 | -0.05(-0.09%) |
Aug 27, 2014 | 53.46 | 53.55 | 53.30 | 53.43 | 3,943,480 | +0.09(+0.16%) |
Aug 26, 2014 | 53.34 | 53.52 | 53.28 | 53.34 | 4,338,566 | +0.00(+0.00%) |
Aug 25, 2014 | 53.59 | 53.64 | 53.12 | 53.34 | 10,117,409 | -0.02(-0.04%) |
Aug 22, 2014 | 53.79 | 53.79 | 53.23 | 53.36 | 11,479,885 | -0.36(-0.67%) |
Aug 21, 2014 | 53.85 | 54.00 | 53.75 | 53.72 | 6,425,040 | -0.05(-0.09%) |
Aug 20, 2014 | 53.56 | 53.83 | 53.27 | 53.77 | 20,748,412 | +0.26(+0.49%) |
Aug 19, 2014 | 53.59 | 53.67 | 53.41 | 53.51 | 10,833,442 | +0.04(+0.08%) |
Aug 18, 2014 | 53.20 | 53.41 | 53.12 | 53.47 | 20,800,312 | +0.49(+0.93%) |
Aug 15, 2014 | 53.11 | 53.23 | 52.82 | 52.98 | 13,427,382 | +0.05(+0.10%) |
Aug 14, 2014 | 52.92 | 53.14 | 52.83 | 52.93 | 9,021,899 | -0.01(-0.03%) |
Aug 13, 2014 | 52.38 | 52.94 | 52.38 | 52.94 | 7,938,610 | +0.65(+1.24%) |
Aug 12, 2014 | 52.39 | 52.53 | 52.22 | 52.29 | 5,370,782 | -0.15(-0.29%) |
Aug 11, 2014 | 52.23 | 52.59 | 52.18 | 52.44 | 13,446,281 | +0.29(+0.55%) |
Aug 08, 2014 | 51.97 | 52.14 | 51.71 | 52.16 | 9,346,205 | +0.39(+0.75%) |
Aug 07, 2014 | 51.82 | 52.02 | 51.67 | 51.76 | 9,611,719 | +0.08(+0.15%) |
Aug 06, 2014 | 51.25 | 51.89 | 51.22 | 51.69 | 13,270,056 | +0.09(+0.18%) |
Aug 05, 2014 | 51.87 | 52.04 | 51.48 | 51.59 | 21,583,462 | -0.46(-0.89%) |
Aug 04, 2014 | 51.74 | 52.17 | 51.55 | 52.05 | 12,404,708 | +0.31(+0.60%) |
Aug 01, 2014 | 51.76 | 52.24 | 51.71 | 51.74 | 20,238,312 | -0.10(-0.20%) |
Jul 31, 2014 | 52.24 | 52.50 | 51.84 | 51.84 | 21,824,154 | -0.76(-1.44%) |
Jul 30, 2014 | 52.48 | 52.98 | 52.32 | 52.60 | 14,816,852 | -0.05(-0.10%) |
Jul 29, 2014 | 52.93 | 52.95 | 52.62 | 52.65 | 6,974,572 | -0.25(-0.46%) |
Jul 28, 2014 | 52.60 | 53.04 | 52.60 | 52.90 | 10,216,105 | +0.32(+0.60%) |
Jul 25, 2014 | 52.88 | 52.94 | 52.53 | 52.58 | 9,755,171 | -0.30(-0.56%) |
Jul 24, 2014 | 53.12 | 53.15 | 52.73 | 52.88 | 10,167,013 | -0.14(-0.26%) |
Jul 23, 2014 | 52.95 | 53.06 | 52.82 | 53.02 | 6,932,610 | +0.12(+0.22%) |
Jul 22, 2014 | 52.84 | 52.99 | 52.78 | 52.90 | 10,611,347 | +0.22(+0.43%) |
Jul 21, 2014 | 52.75 | 52.78 | 52.55 | 52.68 | 6,640,349 | -0.15(-0.29%) |
Jul 18, 2014 | 52.51 | 52.88 | 52.37 | 52.83 | 13,502,186 | +0.46(+0.88%) |
Jul 17, 2014 | 52.62 | 52.65 | 52.30 | 52.36 | 9,876,338 | -0.31(-0.59%) |
Jul 16, 2014 | 52.60 | 52.70 | 52.36 | 52.68 | 19,598,038 | +0.20(+0.37%) |
Jul 15, 2014 | 52.43 | 52.60 | 52.24 | 52.48 | 7,805,153 | -0.01(-0.03%) |
Jul 14, 2014 | 52.31 | 52.52 | 52.16 | 52.49 | 15,481,887 | +0.24(+0.46%) |
Jul 11, 2014 | 52.20 | 52.31 | 52.03 | 52.26 | 5,783,954 | +0.04(+0.07%) |
Jul 10, 2014 | 51.82 | 52.37 | 51.75 | 52.22 | 12,997,234 | +0.17(+0.32%) |
Jul 09, 2014 | 51.90 | 52.13 | 51.70 | 52.05 | 8,249,746 | +0.12(+0.22%) |
Jul 08, 2014 | 51.71 | 52.08 | 51.69 | 51.94 | 12,725,769 | +0.16(+0.31%) |
Jul 07, 2014 | 51.68 | 51.90 | 51.66 | 51.78 | 13,661,651 | +0.05(+0.10%) |
Jul 03, 2014 | 51.69 | 51.73 | 51.73 | 51.73 | 7,811,530 | -0.25(-0.47%) |
Jul 02, 2014 | 52.04 | 52.05 | 51.69 | 51.97 | 12,060,463 | -0.06(-0.11%) |
Jul 01, 2014 | 51.86 | 52.18 | 51.76 | 52.03 | 10,553,050 | +0.13(+0.25%) |
Jun 30, 2014 | 52.00 | 52.10 | 51.56 | 51.90 | 12,278,935 | -0.04(-0.08%) |
Jun 27, 2014 | 51.52 | 51.98 | 51.52 | 51.95 | 9,443,103 | +0.31(+0.60%) |
Jun 26, 2014 | 51.64 | 51.73 | 51.49 | 51.63 | 7,273,444 | -0.06(-0.11%) |
Jun 25, 2014 | 51.69 | 51.79 | 51.53 | 51.69 | 9,629,488 | +0.00(+0.00%) |
Jun 24, 2014 | 51.66 | 51.87 | 51.55 | 51.69 | 9,518,735 | +0.02(+0.05%) |
Jun 23, 2014 | 51.79 | 51.97 | 51.64 | 51.67 | 10,350,203 | -0.12(-0.24%) |
Jun 20, 2014 | 51.40 | 51.83 | 51.32 | 51.79 | 13,050,519 | +0.18(+0.35%) |
Jun 19, 2014 | 51.25 | 51.61 | 51.17 | 51.61 | 11,200,614 | +0.39(+0.77%) |
Jun 18, 2014 | 50.86 | 51.33 | 50.69 | 51.22 | 17,098,210 | +0.32(+0.62%) |
Jun 17, 2014 | 50.76 | 50.99 | 50.63 | 50.90 | 8,293,697 | +0.07(+0.14%) |
Jun 16, 2014 | 51.02 | 51.21 | 50.75 | 50.83 | 15,642,171 | -0.27(-0.53%) |
Jun 13, 2014 | 51.07 | 51.16 | 50.62 | 51.10 | 8,190,282 | +0.13(+0.25%) |
Jun 12, 2014 | 51.05 | 51.12 | 50.63 | 50.97 | 15,777,261 | -0.15(-0.29%) |
Jun 11, 2014 | 51.21 | 51.32 | 50.89 | 51.12 | 15,121,817 | -0.21(-0.41%) |
Jun 10, 2014 | 51.48 | 51.64 | 51.10 | 51.33 | 20,222,228 | -0.82(-1.58%) |
Jun 06, 2014 | 52.43 | 52.45 | 52.03 | 52.16 | 9,858,629 | -0.11(-0.21%) |
Jun 05, 2014 | 51.44 | 52.32 | 51.39 | 52.26 | 27,360,328 | +0.80(+1.56%) |
Jun 04, 2014 | 51.42 | 51.59 | 51.22 | 51.46 | 20,777,410 | +0.05(+0.10%) |
Jun 03, 2014 | 51.40 | 51.45 | 51.25 | 51.41 | 6,015,049 | -0.06(-0.13%) |