Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.02 | 51.01 | 51.01 | 51.01 | 25,935,504 | -0.02(-0.04%) |
Aug 28, 2014 | 50.95 | 51.07 | 50.91 | 51.04 | 13,958,983 | -0.23(-0.45%) |
Aug 27, 2014 | 51.38 | 51.39 | 51.23 | 51.27 | 14,113,970 | +0.10(+0.19%) |
Aug 26, 2014 | 51.22 | 51.37 | 51.15 | 51.17 | 28,905,192 | +0.01(+0.01%) |
Aug 25, 2014 | 51.07 | 51.30 | 51.04 | 51.16 | 18,134,868 | +0.33(+0.65%) |
Aug 22, 2014 | 50.93 | 50.94 | 50.65 | 50.83 | 11,770,618 | -0.24(-0.48%) |
Aug 21, 2014 | 51.00 | 51.15 | 50.97 | 51.07 | 11,146,416 | +0.21(+0.42%) |
Aug 20, 2014 | 50.72 | 50.93 | 50.71 | 50.86 | 14,933,343 | -0.16(-0.31%) |
Aug 19, 2014 | 50.92 | 51.02 | 50.90 | 51.02 | 11,134,279 | +0.12(+0.24%) |
Aug 18, 2014 | 50.80 | 50.92 | 50.76 | 50.90 | 15,209,577 | +0.33(+0.65%) |
Aug 15, 2014 | 50.86 | 50.92 | 50.18 | 50.57 | 30,643,556 | -0.05(-0.11%) |
Aug 14, 2014 | 50.55 | 50.63 | 50.47 | 50.62 | 15,616,180 | +0.27(+0.53%) |
Aug 13, 2014 | 50.37 | 50.46 | 50.26 | 50.35 | 16,187,747 | +0.28(+0.56%) |
Aug 12, 2014 | 50.03 | 50.15 | 49.95 | 50.07 | 16,213,564 | -0.04(-0.08%) |
Aug 11, 2014 | 50.14 | 50.24 | 50.06 | 50.11 | 13,727,804 | +0.19(+0.38%) |
Aug 08, 2014 | 49.58 | 49.90 | 49.48 | 49.92 | 20,183,514 | +0.29(+0.59%) |
Aug 07, 2014 | 50.14 | 50.19 | 49.50 | 49.63 | 22,683,516 | -0.41(-0.81%) |
Aug 06, 2014 | 49.77 | 50.17 | 49.77 | 50.03 | 21,698,510 | -0.12(-0.24%) |
Aug 05, 2014 | 50.52 | 50.56 | 50.06 | 50.16 | 26,932,834 | -0.65(-1.28%) |
Aug 04, 2014 | 50.78 | 50.90 | 50.49 | 50.81 | 19,904,508 | +0.24(+0.47%) |
Aug 01, 2014 | 50.71 | 50.91 | 50.47 | 50.57 | 33,213,696 | -0.35(-0.69%) |
Jul 31, 2014 | 51.26 | 51.33 | 50.87 | 50.92 | 33,952,792 | -0.86(-1.67%) |
Jul 30, 2014 | 51.86 | 51.96 | 51.59 | 51.78 | 14,606,222 | -0.08(-0.15%) |
Jul 29, 2014 | 52.11 | 52.14 | 51.83 | 51.86 | 11,971,868 | -0.11(-0.21%) |
Jul 28, 2014 | 51.97 | 52.05 | 51.68 | 51.97 | 10,547,888 | +0.01(+0.01%) |
Jul 25, 2014 | 52.08 | 52.11 | 51.76 | 51.96 | 11,619,957 | -0.21(-0.41%) |
Jul 24, 2014 | 52.20 | 52.24 | 52.11 | 52.17 | 8,926,712 | +0.12(+0.23%) |
Jul 23, 2014 | 52.15 | 52.15 | 52.00 | 52.05 | 11,335,574 | +0.11(+0.21%) |
Jul 22, 2014 | 51.99 | 52.05 | 51.91 | 51.95 | 15,996,835 | +0.23(+0.44%) |
Jul 21, 2014 | 51.59 | 51.75 | 51.48 | 51.72 | 15,659,590 | -0.19(-0.37%) |
Jul 18, 2014 | 51.63 | 51.99 | 51.60 | 51.91 | 15,189,436 | +0.41(+0.79%) |
Jul 17, 2014 | 51.86 | 52.08 | 51.47 | 51.50 | 19,720,962 | -0.67(-1.28%) |
Jul 16, 2014 | 52.21 | 52.24 | 52.09 | 52.17 | 12,324,124 | +0.32(+0.62%) |
Jul 15, 2014 | 52.02 | 52.06 | 51.63 | 51.85 | 16,270,530 | -0.13(-0.25%) |
Jul 14, 2014 | 52.08 | 52.09 | 51.95 | 51.98 | 11,740,364 | +0.38(+0.74%) |
Jul 11, 2014 | 51.49 | 51.63 | 51.36 | 51.59 | 14,680,083 | +0.03(+0.06%) |
Jul 10, 2014 | 51.20 | 51.57 | 51.17 | 51.56 | 16,876,960 | -0.57(-1.10%) |
Jul 09, 2014 | 51.91 | 52.21 | 51.88 | 52.14 | 19,671,594 | +0.17(+0.32%) |
Jul 08, 2014 | 52.21 | 52.22 | 51.83 | 51.97 | 15,001,974 | -0.55(-1.05%) |
Jul 07, 2014 | 52.53 | 52.60 | 52.44 | 52.52 | 11,159,306 | -0.41(-0.78%) |
Jul 03, 2014 | 52.81 | 52.93 | 52.93 | 52.93 | 10,144,331 | +0.11(+0.20%) |
Jul 02, 2014 | 52.73 | 52.83 | 52.66 | 52.83 | 14,705,322 | +0.08(+0.16%) |
Jul 01, 2014 | 52.55 | 52.82 | 52.52 | 52.74 | 16,845,190 | +0.46(+0.88%) |
Jun 30, 2014 | 52.12 | 52.33 | 52.11 | 52.28 | 21,647,734 | +0.05(+0.09%) |
Jun 27, 2014 | 52.03 | 52.26 | 51.98 | 52.24 | 12,712,636 | +0.03(+0.06%) |
Jun 26, 2014 | 52.09 | 52.21 | 51.75 | 52.21 | 18,755,278 | +0.04(+0.07%) |
Jun 25, 2014 | 51.91 | 52.21 | 51.91 | 52.17 | 22,719,102 | -0.02(-0.03%) |
Jun 24, 2014 | 52.40 | 52.45 | 52.13 | 52.19 | 23,821,324 | -0.33(-0.63%) |
Jun 23, 2014 | 52.42 | 52.54 | 52.28 | 52.51 | 13,160,299 | -0.14(-0.27%) |
Jun 20, 2014 | 52.67 | 52.70 | 52.55 | 52.66 | 21,588,820 | -0.09(-0.17%) |
Jun 19, 2014 | 52.79 | 52.83 | 52.65 | 52.75 | 16,734,122 | +0.28(+0.54%) |
Jun 18, 2014 | 52.07 | 52.48 | 51.90 | 52.46 | 19,503,124 | +0.45(+0.86%) |
Jun 17, 2014 | 51.80 | 52.02 | 51.79 | 52.01 | 12,356,472 | -0.04(-0.07%) |
Jun 16, 2014 | 51.95 | 52.10 | 51.92 | 52.05 | 12,841,711 | +0.01(+0.03%) |
Jun 13, 2014 | 52.04 | 52.14 | 51.91 | 52.04 | 29,763,990 | +0.04(+0.07%) |
Jun 12, 2014 | 52.15 | 52.20 | 51.91 | 52.00 | 14,308,763 | +0.02(+0.03%) |
Jun 11, 2014 | 52.01 | 52.08 | 51.92 | 51.98 | 11,596,460 | -0.26(-0.50%) |
Jun 10, 2014 | 52.13 | 52.25 | 52.05 | 52.25 | 15,165,075 | -0.16(-0.31%) |
Jun 06, 2014 | 52.26 | 52.41 | 52.18 | 52.41 | 15,783,335 | +0.28(+0.54%) |
Jun 05, 2014 | 51.92 | 52.17 | 51.73 | 52.13 | 14,866,508 | +0.36(+0.69%) |
Jun 04, 2014 | 51.67 | 51.82 | 51.62 | 51.77 | 14,538,180 | -0.01(-0.03%) |
Jun 03, 2014 | 51.74 | 51.81 | 51.72 | 51.78 | 12,365,499 | -0.13(-0.24%) |