Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.43 | 54.25 | 54.25 | 54.25 | 1,001,095 | +0.16(+0.29%) |
Aug 28, 2014 | 54.17 | 54.28 | 53.83 | 54.09 | 1,251,561 | -0.13(-0.23%) |
Aug 27, 2014 | 54.49 | 54.49 | 54.07 | 54.22 | 792,424 | -0.18(-0.34%) |
Aug 26, 2014 | 54.53 | 54.70 | 54.29 | 54.40 | 1,818,806 | -0.09(-0.16%) |
Aug 25, 2014 | 54.64 | 54.80 | 54.44 | 54.49 | 1,047,941 | +0.09(+0.16%) |
Aug 22, 2014 | 54.49 | 54.62 | 54.23 | 54.40 | 878,236 | -0.14(-0.25%) |
Aug 21, 2014 | 54.57 | 54.74 | 54.37 | 54.53 | 1,128,128 | -0.03(-0.06%) |
Aug 20, 2014 | 54.38 | 54.75 | 54.22 | 54.57 | 1,345,237 | +0.02(+0.04%) |
Aug 19, 2014 | 54.30 | 54.61 | 54.18 | 54.54 | 1,322,430 | +0.38(+0.70%) |
Aug 18, 2014 | 53.61 | 54.27 | 53.61 | 54.16 | 1,360,928 | +0.78(+1.46%) |
Aug 15, 2014 | 53.76 | 53.76 | 52.99 | 53.38 | 3,031,516 | -0.04(-0.07%) |
Aug 14, 2014 | 53.84 | 53.95 | 53.22 | 53.42 | 1,942,914 | -0.22(-0.41%) |
Aug 13, 2014 | 54.11 | 54.15 | 53.43 | 53.64 | 1,872,636 | -0.17(-0.31%) |
Aug 12, 2014 | 53.64 | 54.00 | 53.58 | 53.81 | 977,150 | +0.16(+0.30%) |
Aug 11, 2014 | 53.61 | 54.14 | 53.61 | 53.65 | 1,316,678 | +0.10(+0.18%) |
Aug 08, 2014 | 53.06 | 53.61 | 52.66 | 53.56 | 1,895,191 | +0.57(+1.08%) |
Aug 07, 2014 | 52.96 | 53.26 | 52.36 | 52.98 | 1,819,603 | +0.36(+0.68%) |
Aug 06, 2014 | 53.30 | 53.30 | 52.49 | 52.63 | 2,877,535 | -0.87(-1.63%) |
Aug 05, 2014 | 54.41 | 54.48 | 53.29 | 53.50 | 3,839,880 | -0.91(-1.67%) |
Aug 04, 2014 | 54.10 | 54.61 | 53.67 | 54.41 | 7,874,110 | +0.60(+1.12%) |
Aug 01, 2014 | 53.60 | 54.07 | 53.36 | 53.80 | 3,342,868 | +0.19(+0.36%) |
Jul 31, 2014 | 54.04 | 54.61 | 53.50 | 53.61 | 3,658,622 | -0.85(-1.56%) |
Jul 30, 2014 | 54.04 | 55.23 | 52.24 | 54.46 | 6,309,686 | +3.27(+6.40%) |
Jul 29, 2014 | 52.13 | 52.14 | 51.15 | 51.19 | 2,614,680 | -0.95(-1.83%) |
Jul 28, 2014 | 52.52 | 52.57 | 51.99 | 52.14 | 1,112,611 | -0.48(-0.91%) |
Jul 25, 2014 | 52.80 | 53.00 | 52.52 | 52.62 | 939,071 | -0.25(-0.47%) |
Jul 24, 2014 | 52.56 | 52.97 | 52.44 | 52.87 | 1,136,630 | +0.33(+0.62%) |
Jul 23, 2014 | 52.38 | 52.85 | 52.21 | 52.54 | 1,240,119 | +0.12(+0.23%) |
Jul 22, 2014 | 52.40 | 52.56 | 52.19 | 52.42 | 1,503,737 | +0.38(+0.73%) |
Jul 21, 2014 | 51.44 | 52.17 | 51.34 | 52.04 | 2,877,660 | +0.48(+0.94%) |
Jul 18, 2014 | 51.09 | 51.58 | 50.87 | 51.55 | 1,514,041 | +0.57(+1.12%) |
Jul 17, 2014 | 51.47 | 51.68 | 50.94 | 50.98 | 1,743,870 | -0.83(-1.61%) |
Jul 16, 2014 | 51.25 | 51.82 | 51.06 | 51.82 | 1,805,403 | +0.71(+1.38%) |
Jul 15, 2014 | 50.84 | 51.33 | 50.68 | 51.11 | 2,654,288 | +0.45(+0.89%) |
Jul 14, 2014 | 50.58 | 50.85 | 50.51 | 50.66 | 1,846,618 | +0.24(+0.47%) |
Jul 11, 2014 | 50.46 | 50.60 | 50.30 | 50.42 | 1,122,628 | -0.01(-0.02%) |
Jul 10, 2014 | 50.14 | 50.65 | 50.14 | 50.43 | 1,954,143 | -0.43(-0.85%) |
Jul 09, 2014 | 50.70 | 51.10 | 50.70 | 50.86 | 1,575,061 | +0.48(+0.96%) |
Jul 08, 2014 | 50.86 | 51.12 | 50.34 | 50.38 | 2,322,828 | -0.57(-1.12%) |
Jul 07, 2014 | 51.01 | 51.09 | 50.79 | 50.95 | 1,770,567 | -0.21(-0.42%) |
Jul 03, 2014 | 51.15 | 51.16 | 51.16 | 51.16 | 945,479 | +0.20(+0.39%) |
Jul 02, 2014 | 50.54 | 51.17 | 50.31 | 50.97 | 1,648,835 | +0.48(+0.94%) |
Jul 01, 2014 | 50.92 | 51.09 | 50.48 | 50.49 | 1,485,639 | -0.21(-0.41%) |
Jun 30, 2014 | 49.75 | 50.72 | 49.75 | 50.70 | 1,220,235 | -0.01(-0.02%) |
Jun 27, 2014 | 50.54 | 50.84 | 50.37 | 50.70 | 1,134,176 | +0.06(+0.11%) |
Jun 26, 2014 | 50.44 | 50.65 | 49.97 | 50.65 | 1,193,138 | +0.18(+0.36%) |
Jun 25, 2014 | 50.04 | 50.54 | 50.00 | 50.47 | 1,402,389 | +0.43(+0.86%) |
Jun 24, 2014 | 50.51 | 50.89 | 50.00 | 50.04 | 2,059,485 | -0.68(-1.33%) |
Jun 23, 2014 | 50.89 | 50.89 | 50.59 | 50.71 | 1,489,423 | -0.09(-0.17%) |
Jun 20, 2014 | 50.89 | 50.93 | 50.53 | 50.80 | 3,494,527 | +0.18(+0.36%) |
Jun 19, 2014 | 50.41 | 50.63 | 50.26 | 50.62 | 1,463,104 | +0.13(+0.25%) |
Jun 18, 2014 | 49.58 | 50.59 | 49.51 | 50.49 | 2,714,424 | +1.03(+2.07%) |
Jun 17, 2014 | 49.65 | 49.71 | 49.28 | 49.46 | 1,747,828 | -0.17(-0.35%) |
Jun 16, 2014 | 49.22 | 49.67 | 49.05 | 49.64 | 1,508,059 | +0.36(+0.73%) |
Jun 13, 2014 | 49.18 | 49.32 | 49.00 | 49.28 | 1,083,797 | +0.15(+0.31%) |
Jun 12, 2014 | 48.94 | 49.26 | 48.86 | 49.13 | 2,337,740 | -0.07(-0.15%) |
Jun 11, 2014 | 48.93 | 49.35 | 48.69 | 49.20 | 2,733,266 | +0.14(+0.29%) |
Jun 10, 2014 | 48.41 | 49.07 | 48.26 | 49.06 | 1,875,797 | +0.45(+0.92%) |
Jun 06, 2014 | 47.99 | 48.65 | 47.95 | 48.61 | 2,331,108 | +0.58(+1.21%) |
Jun 05, 2014 | 47.37 | 48.06 | 47.26 | 48.03 | 2,512,113 | +0.84(+1.79%) |
Jun 04, 2014 | 47.07 | 47.25 | 46.96 | 47.19 | 1,320,371 | +0.01(+0.02%) |
Jun 03, 2014 | 47.14 | 47.29 | 47.06 | 47.18 | 1,446,622 | -0.05(-0.10%) |