Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.45 | 52.66 | 52.66 | 52.66 | 2,722,334 | +0.28(+0.53%) |
Aug 28, 2014 | 52.34 | 52.49 | 52.19 | 52.38 | 3,652,232 | -0.01(-0.01%) |
Aug 27, 2014 | 52.41 | 52.54 | 52.26 | 52.39 | 2,238,450 | +0.03(+0.07%) |
Aug 26, 2014 | 52.28 | 52.49 | 52.26 | 52.35 | 2,583,092 | +0.10(+0.20%) |
Aug 25, 2014 | 52.62 | 52.67 | 52.06 | 52.25 | 2,804,888 | -0.12(-0.22%) |
Aug 22, 2014 | 52.77 | 52.79 | 52.19 | 52.37 | 3,764,832 | -0.42(-0.80%) |
Aug 21, 2014 | 52.91 | 53.11 | 52.75 | 52.79 | 3,571,686 | -0.08(-0.15%) |
Aug 20, 2014 | 52.64 | 52.95 | 52.34 | 52.87 | 3,460,650 | +0.24(+0.45%) |
Aug 19, 2014 | 52.64 | 52.76 | 52.45 | 52.63 | 2,774,995 | +0.11(+0.21%) |
Aug 18, 2014 | 52.13 | 52.47 | 52.13 | 52.52 | 3,412,371 | +0.51(+0.98%) |
Aug 15, 2014 | 52.23 | 52.34 | 51.82 | 52.01 | 4,356,584 | -0.05(-0.10%) |
Aug 14, 2014 | 52.19 | 52.29 | 51.95 | 52.06 | 2,961,420 | -0.03(-0.07%) |
Aug 13, 2014 | 51.45 | 52.12 | 51.45 | 52.10 | 2,707,444 | +0.74(+1.45%) |
Aug 12, 2014 | 51.42 | 51.59 | 51.26 | 51.36 | 2,213,751 | -0.08(-0.16%) |
Aug 11, 2014 | 51.25 | 51.59 | 51.17 | 51.44 | 3,381,807 | +0.32(+0.63%) |
Aug 08, 2014 | 50.90 | 51.14 | 50.71 | 51.12 | 3,772,860 | +0.30(+0.59%) |
Aug 07, 2014 | 50.95 | 51.09 | 50.71 | 50.82 | 3,369,943 | +0.03(+0.05%) |
Aug 06, 2014 | 50.67 | 51.03 | 50.49 | 50.79 | 2,829,681 | -0.02(-0.04%) |
Aug 05, 2014 | 51.14 | 51.31 | 50.70 | 50.81 | 4,351,378 | -0.53(-1.02%) |
Aug 04, 2014 | 51.12 | 51.45 | 50.76 | 51.33 | 3,603,245 | +0.35(+0.70%) |
Aug 01, 2014 | 51.10 | 51.44 | 50.98 | 50.98 | 4,975,630 | -0.12(-0.24%) |
Jul 31, 2014 | 51.61 | 51.80 | 51.10 | 51.10 | 4,683,037 | -0.77(-1.49%) |
Jul 30, 2014 | 51.97 | 52.18 | 51.63 | 51.87 | 4,569,020 | -0.11(-0.21%) |
Jul 29, 2014 | 52.33 | 52.36 | 51.91 | 51.98 | 2,781,836 | -0.25(-0.48%) |
Jul 28, 2014 | 51.96 | 52.37 | 51.93 | 52.24 | 3,159,194 | +0.36(+0.70%) |
Jul 25, 2014 | 52.30 | 52.30 | 51.85 | 51.87 | 6,946,677 | -0.36(-0.69%) |
Jul 24, 2014 | 52.43 | 52.45 | 52.11 | 52.24 | 2,982,676 | -0.07(-0.13%) |
Jul 23, 2014 | 52.27 | 52.38 | 52.13 | 52.30 | 2,890,651 | +0.10(+0.18%) |
Jul 22, 2014 | 52.13 | 52.37 | 52.13 | 52.21 | 3,717,042 | +0.16(+0.31%) |
Jul 21, 2014 | 52.10 | 52.14 | 51.89 | 52.04 | 3,828,696 | -0.19(-0.37%) |
Jul 18, 2014 | 51.75 | 52.25 | 51.72 | 52.24 | 2,993,191 | +0.51(+0.99%) |
Jul 17, 2014 | 51.89 | 51.98 | 51.65 | 51.72 | 4,294,991 | -0.27(-0.51%) |
Jul 16, 2014 | 51.94 | 52.04 | 51.68 | 51.99 | 3,230,303 | +0.16(+0.32%) |
Jul 15, 2014 | 51.83 | 51.92 | 51.56 | 51.83 | 4,261,811 | +0.03(+0.07%) |
Jul 14, 2014 | 51.66 | 51.84 | 51.44 | 51.79 | 2,794,964 | +0.25(+0.49%) |
Jul 11, 2014 | 51.51 | 51.60 | 51.29 | 51.54 | 3,853,830 | +0.01(+0.01%) |
Jul 10, 2014 | 51.04 | 51.65 | 50.98 | 51.53 | 4,997,039 | +0.23(+0.45%) |
Jul 09, 2014 | 51.29 | 51.38 | 50.94 | 51.30 | 3,715,122 | +0.08(+0.16%) |
Jul 08, 2014 | 50.91 | 51.39 | 50.91 | 51.22 | 4,653,557 | +0.15(+0.29%) |
Jul 07, 2014 | 50.84 | 51.15 | 50.84 | 51.07 | 3,570,666 | +0.15(+0.29%) |
Jul 03, 2014 | 51.03 | 50.92 | 50.92 | 50.92 | 4,218,929 | -0.29(-0.57%) |
Jul 02, 2014 | 51.33 | 51.33 | 50.92 | 51.21 | 4,301,695 | -0.12(-0.24%) |
Jul 01, 2014 | 51.10 | 51.47 | 50.92 | 51.33 | 4,434,360 | +0.27(+0.53%) |
Jun 30, 2014 | 51.22 | 51.23 | 50.72 | 51.06 | 6,045,359 | -0.12(-0.24%) |
Jun 27, 2014 | 50.72 | 51.19 | 50.68 | 51.18 | 2,951,164 | +0.39(+0.77%) |
Jun 26, 2014 | 50.87 | 50.89 | 50.65 | 50.80 | 3,829,146 | -0.05(-0.09%) |
Jun 25, 2014 | 50.89 | 51.02 | 50.71 | 50.84 | 5,626,588 | -0.10(-0.20%) |
Jun 24, 2014 | 50.91 | 51.11 | 50.78 | 50.95 | 4,816,561 | +0.04(+0.07%) |
Jun 23, 2014 | 51.10 | 51.31 | 50.90 | 50.91 | 7,070,743 | -0.21(-0.41%) |
Jun 20, 2014 | 50.94 | 51.15 | 50.67 | 51.12 | 3,155,542 | +0.18(+0.34%) |
Jun 19, 2014 | 50.66 | 50.94 | 50.50 | 50.94 | 3,780,717 | +0.42(+0.83%) |
Jun 18, 2014 | 50.18 | 50.63 | 49.97 | 50.52 | 4,022,966 | +0.35(+0.70%) |
Jun 17, 2014 | 50.01 | 50.23 | 49.82 | 50.17 | 2,850,847 | +0.13(+0.26%) |
Jun 16, 2014 | 50.26 | 50.47 | 49.97 | 50.04 | 3,910,017 | -0.26(-0.51%) |
Jun 13, 2014 | 50.17 | 50.38 | 49.84 | 50.30 | 2,741,386 | +0.13(+0.26%) |
Jun 12, 2014 | 50.29 | 50.33 | 49.79 | 50.17 | 3,317,203 | -0.13(-0.26%) |
Jun 11, 2014 | 50.23 | 50.52 | 50.05 | 50.30 | 3,499,767 | -0.14(-0.27%) |
Jun 10, 2014 | 50.77 | 50.83 | 50.25 | 50.44 | 3,867,646 | -1.00(-1.95%) |
Jun 06, 2014 | 51.90 | 51.90 | 51.34 | 51.44 | 14,685,555 | -0.22(-0.42%) |
Jun 05, 2014 | 50.83 | 51.67 | 50.64 | 51.65 | 7,385,336 | +0.93(+1.84%) |
Jun 04, 2014 | 50.62 | 50.82 | 50.45 | 50.72 | 2,826,068 | +0.10(+0.20%) |
Jun 03, 2014 | 50.64 | 50.68 | 50.44 | 50.62 | 2,705,342 | -0.03(-0.05%) |