Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.24 | 54.37 | 54.37 | 54.37 | 1,115,480 | +0.20(+0.36%) |
Aug 28, 2014 | 54.28 | 54.29 | 53.93 | 54.18 | 2,030,343 | -0.13(-0.24%) |
Aug 27, 2014 | 55.08 | 54.71 | 54.19 | 54.31 | 2,302,759 | -0.40(-0.73%) |
Aug 26, 2014 | 55.47 | 55.60 | 54.62 | 54.71 | 2,325,391 | -0.57(-1.03%) |
Aug 25, 2014 | 55.23 | 55.74 | 55.23 | 55.28 | 1,336,353 | +0.09(+0.16%) |
Aug 22, 2014 | 55.08 | 55.42 | 54.74 | 55.19 | 1,611,442 | -0.02(-0.03%) |
Aug 21, 2014 | 55.28 | 55.42 | 54.88 | 55.21 | 1,551,612 | +0.05(+0.09%) |
Aug 20, 2014 | 54.28 | 55.27 | 54.28 | 55.16 | 1,375,569 | +0.63(+1.15%) |
Aug 19, 2014 | 54.30 | 54.73 | 54.29 | 54.54 | 1,406,625 | +0.36(+0.66%) |
Aug 18, 2014 | 54.05 | 54.29 | 53.98 | 54.18 | 1,670,861 | +0.53(+0.99%) |
Aug 15, 2014 | 54.07 | 54.08 | 53.23 | 53.65 | 1,776,438 | -0.28(-0.52%) |
Aug 14, 2014 | 53.53 | 53.96 | 53.36 | 53.93 | 1,208,834 | +0.64(+1.20%) |
Aug 13, 2014 | 53.36 | 53.49 | 52.94 | 53.29 | 1,378,550 | +0.30(+0.56%) |
Aug 12, 2014 | 53.06 | 53.42 | 52.77 | 52.99 | 990,696 | -0.16(-0.31%) |
Aug 11, 2014 | 53.62 | 53.71 | 53.06 | 53.15 | 1,292,268 | -0.16(-0.29%) |
Aug 08, 2014 | 52.40 | 53.36 | 52.32 | 53.31 | 2,993,065 | +0.90(+1.72%) |
Aug 07, 2014 | 53.18 | 53.30 | 52.29 | 52.41 | 1,961,119 | -0.55(-1.03%) |
Aug 06, 2014 | 52.83 | 53.29 | 52.55 | 52.95 | 1,759,230 | -0.33(-0.63%) |
Aug 05, 2014 | 53.13 | 54.10 | 52.98 | 53.29 | 2,753,778 | +0.48(+0.91%) |
Aug 04, 2014 | 52.27 | 52.97 | 52.17 | 52.80 | 1,462,344 | +0.73(+1.41%) |
Aug 01, 2014 | 52.04 | 52.84 | 51.82 | 52.07 | 3,071,805 | +0.06(+0.12%) |
Jul 31, 2014 | 51.47 | 52.82 | 50.93 | 52.01 | 3,507,121 | -0.61(-1.15%) |
Jul 30, 2014 | 53.02 | 53.13 | 52.35 | 52.62 | 2,970,042 | -0.29(-0.54%) |
Jul 29, 2014 | 53.78 | 54.04 | 53.09 | 52.91 | 2,180,175 | -0.79(-1.46%) |
Jul 28, 2014 | 53.67 | 53.79 | 53.24 | 53.69 | 1,863,544 | +0.13(+0.25%) |
Jul 25, 2014 | 53.31 | 53.65 | 53.19 | 53.56 | 1,503,013 | +0.13(+0.25%) |
Jul 24, 2014 | 53.61 | 54.01 | 53.30 | 53.43 | 1,244,954 | -0.10(-0.19%) |
Jul 23, 2014 | 53.80 | 53.97 | 53.40 | 53.53 | 1,188,930 | -0.16(-0.29%) |
Jul 22, 2014 | 53.52 | 53.96 | 53.45 | 53.68 | 2,196,349 | +0.49(+0.92%) |
Jul 21, 2014 | 53.34 | 53.59 | 53.09 | 53.19 | 2,002,592 | -0.23(-0.42%) |
Jul 18, 2014 | 53.19 | 53.51 | 52.92 | 53.42 | 2,184,857 | +0.37(+0.70%) |
Jul 17, 2014 | 53.44 | 54.04 | 52.93 | 53.05 | 2,371,673 | -0.73(-1.36%) |
Jul 16, 2014 | 54.40 | 54.40 | 53.72 | 53.78 | 2,102,728 | -0.37(-0.69%) |
Jul 15, 2014 | 54.22 | 54.59 | 53.70 | 54.15 | 1,696,531 | -0.16(-0.29%) |
Jul 14, 2014 | 54.50 | 54.64 | 54.21 | 54.31 | 2,012,312 | +0.15(+0.27%) |
Jul 11, 2014 | 53.99 | 54.43 | 53.99 | 54.16 | 1,425,013 | +0.07(+0.13%) |
Jul 10, 2014 | 53.53 | 54.43 | 53.52 | 54.09 | 3,481,248 | -0.22(-0.40%) |
Jul 09, 2014 | 54.07 | 54.50 | 53.83 | 54.31 | 2,221,959 | +0.28(+0.52%) |
Jul 08, 2014 | 54.01 | 54.12 | 53.42 | 54.03 | 2,842,087 | -0.16(-0.30%) |
Jul 07, 2014 | 54.57 | 54.57 | 54.00 | 54.19 | 2,303,680 | -0.48(-0.88%) |
Jul 03, 2014 | 54.72 | 54.67 | 54.67 | 54.67 | 1,534,413 | +0.27(+0.50%) |
Jul 02, 2014 | 54.24 | 54.56 | 54.19 | 54.40 | 3,509,339 | +0.04(+0.07%) |
Jul 01, 2014 | 53.78 | 54.47 | 53.78 | 54.36 | 4,243,578 | +0.84(+1.57%) |
Jun 30, 2014 | 53.24 | 53.84 | 52.96 | 53.52 | 5,142,758 | +0.19(+0.35%) |
Jun 27, 2014 | 52.79 | 53.64 | 52.60 | 53.33 | 22,396,196 | +0.26(+0.50%) |
Jun 26, 2014 | 52.92 | 53.26 | 52.18 | 53.07 | 3,714,760 | +0.12(+0.24%) |
Jun 25, 2014 | 52.41 | 53.26 | 52.34 | 52.95 | 3,327,952 | +0.35(+0.67%) |
Jun 24, 2014 | 52.07 | 52.91 | 52.03 | 52.59 | 4,383,093 | +0.55(+1.06%) |
Jun 23, 2014 | 52.60 | 52.60 | 51.94 | 52.04 | 3,360,776 | -0.42(-0.80%) |
Jun 20, 2014 | 52.59 | 52.75 | 52.39 | 52.46 | 3,308,202 | +0.00(+0.00%) |
Jun 19, 2014 | 53.26 | 53.27 | 52.34 | 52.46 | 2,176,114 | -0.44(-0.84%) |
Jun 18, 2014 | 52.61 | 52.95 | 52.08 | 52.91 | 1,680,549 | +0.26(+0.50%) |
Jun 17, 2014 | 52.78 | 52.87 | 52.39 | 52.64 | 1,970,616 | -0.08(-0.15%) |
Jun 16, 2014 | 52.70 | 53.08 | 52.39 | 52.72 | 2,248,222 | -0.22(-0.41%) |
Jun 13, 2014 | 52.56 | 53.23 | 52.51 | 52.94 | 2,583,973 | +0.50(+0.95%) |
Jun 12, 2014 | 53.75 | 53.95 | 52.35 | 52.44 | 2,015,420 | -1.47(-2.73%) |
Jun 11, 2014 | 54.13 | 54.28 | 53.58 | 53.91 | 1,842,729 | -0.55(-1.01%) |
Jun 10, 2014 | 54.57 | 54.95 | 54.39 | 54.46 | 2,197,143 | -0.62(-1.12%) |
Jun 06, 2014 | 55.32 | 55.38 | 54.93 | 55.08 | 2,049,988 | +0.18(+0.33%) |
Jun 05, 2014 | 54.61 | 55.23 | 54.26 | 54.90 | 2,370,785 | +0.38(+0.70%) |
Jun 04, 2014 | 54.00 | 54.77 | 53.68 | 54.52 | 2,188,438 | +0.26(+0.47%) |
Jun 03, 2014 | 53.19 | 54.59 | 53.19 | 54.26 | 1,635,592 | +0.66(+1.23%) |