Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.53 | 57.18 | 57.18 | 57.18 | 51,505 | -0.17(-0.30%) |
Aug 28, 2014 | 57.12 | 57.81 | 57.00 | 57.36 | 90,489 | +0.03(+0.06%) |
Aug 27, 2014 | 57.82 | 57.82 | 57.29 | 57.32 | 86,622 | -0.69(-1.20%) |
Aug 26, 2014 | 58.01 | 58.15 | 57.90 | 58.02 | 113,912 | -0.01(-0.01%) |
Aug 25, 2014 | 57.86 | 58.08 | 57.36 | 58.02 | 154,847 | +0.45(+0.78%) |
Aug 22, 2014 | 58.04 | 58.15 | 57.48 | 57.58 | 86,740 | -0.39(-0.68%) |
Aug 21, 2014 | 57.99 | 58.09 | 57.79 | 57.97 | 76,750 | +0.06(+0.11%) |
Aug 20, 2014 | 57.73 | 58.14 | 58.01 | 57.91 | 82,650 | -0.10(-0.18%) |
Aug 19, 2014 | 57.93 | 58.13 | 57.71 | 58.01 | 144,213 | +0.23(+0.40%) |
Aug 18, 2014 | 57.62 | 57.90 | 57.35 | 57.77 | 81,919 | +0.61(+1.07%) |
Aug 15, 2014 | 58.11 | 58.11 | 56.89 | 57.16 | 124,101 | -0.54(-0.94%) |
Aug 14, 2014 | 57.99 | 58.35 | 57.43 | 57.71 | 249,744 | -0.05(-0.08%) |
Aug 13, 2014 | 57.49 | 57.97 | 57.09 | 57.75 | 205,441 | +0.50(+0.88%) |
Aug 12, 2014 | 57.01 | 57.29 | 56.70 | 57.25 | 152,707 | +0.19(+0.33%) |
Aug 11, 2014 | 56.43 | 57.56 | 56.23 | 57.07 | 139,925 | +0.86(+1.53%) |
Aug 08, 2014 | 56.08 | 56.71 | 55.91 | 56.21 | 181,444 | +0.10(+0.18%) |
Aug 07, 2014 | 56.57 | 56.91 | 55.87 | 56.10 | 213,824 | -0.24(-0.43%) |
Aug 06, 2014 | 55.70 | 56.88 | 55.70 | 56.35 | 161,775 | +0.52(+0.94%) |
Aug 05, 2014 | 55.49 | 56.46 | 55.28 | 55.82 | 179,636 | +0.22(+0.40%) |
Aug 04, 2014 | 55.47 | 55.81 | 54.87 | 55.60 | 148,821 | +0.24(+0.43%) |
Aug 01, 2014 | 55.78 | 56.00 | 54.79 | 55.36 | 150,822 | -0.34(-0.62%) |
Jul 31, 2014 | 55.93 | 56.01 | 55.55 | 55.71 | 200,187 | -0.67(-1.19%) |
Jul 30, 2014 | 57.78 | 57.78 | 56.21 | 56.38 | 299,371 | -1.01(-1.76%) |
Jul 29, 2014 | 56.36 | 58.22 | 55.29 | 57.39 | 573,680 | +3.26(+6.02%) |
Jul 28, 2014 | 52.85 | 54.15 | 52.54 | 54.13 | 261,202 | +1.38(+2.62%) |
Jul 25, 2014 | 52.63 | 52.76 | 52.17 | 52.75 | 126,233 | -0.10(-0.20%) |
Jul 24, 2014 | 52.42 | 52.93 | 52.13 | 52.85 | 114,455 | +0.48(+0.92%) |
Jul 23, 2014 | 52.58 | 52.84 | 51.95 | 52.37 | 99,571 | -0.20(-0.38%) |
Jul 22, 2014 | 52.63 | 52.99 | 52.35 | 52.57 | 71,335 | +0.18(+0.34%) |
Jul 21, 2014 | 52.33 | 52.62 | 51.50 | 52.39 | 137,880 | -0.20(-0.38%) |
Jul 18, 2014 | 52.07 | 53.06 | 52.07 | 52.59 | 110,060 | +0.36(+0.70%) |
Jul 17, 2014 | 52.51 | 52.80 | 52.08 | 52.23 | 113,294 | -0.65(-1.22%) |
Jul 16, 2014 | 53.63 | 53.63 | 52.81 | 52.87 | 85,645 | -0.52(-0.98%) |
Jul 15, 2014 | 52.76 | 53.51 | 52.44 | 53.40 | 178,165 | +0.55(+1.04%) |
Jul 14, 2014 | 53.73 | 53.86 | 52.84 | 52.85 | 182,800 | -0.46(-0.86%) |
Jul 11, 2014 | 54.26 | 54.26 | 53.27 | 53.31 | 183,525 | -0.87(-1.61%) |
Jul 10, 2014 | 53.88 | 54.52 | 53.38 | 54.18 | 139,402 | -0.30(-0.56%) |
Jul 09, 2014 | 54.92 | 55.16 | 54.30 | 54.48 | 161,603 | -0.23(-0.43%) |
Jul 08, 2014 | 55.01 | 55.07 | 54.44 | 54.72 | 178,731 | -0.32(-0.59%) |
Jul 07, 2014 | 54.67 | 55.43 | 54.67 | 55.04 | 416,598 | +0.13(+0.24%) |
Jul 03, 2014 | 54.62 | 54.91 | 54.91 | 54.91 | 100,973 | +0.39(+0.72%) |
Jul 02, 2014 | 54.92 | 54.95 | 54.37 | 54.52 | 163,678 | -0.43(-0.79%) |
Jul 01, 2014 | 54.98 | 55.16 | 54.81 | 54.95 | 215,765 | +0.32(+0.58%) |
Jun 30, 2014 | 54.87 | 54.87 | 54.35 | 54.63 | 120,476 | -0.25(-0.45%) |
Jun 27, 2014 | 54.65 | 55.07 | 54.62 | 54.88 | 211,068 | -0.01(-0.03%) |
Jun 26, 2014 | 54.73 | 55.09 | 54.60 | 54.90 | 105,132 | +0.05(+0.10%) |
Jun 25, 2014 | 54.40 | 54.96 | 54.20 | 54.84 | 166,916 | +0.24(+0.44%) |
Jun 24, 2014 | 54.98 | 55.19 | 54.52 | 54.60 | 125,994 | -0.38(-0.70%) |
Jun 23, 2014 | 55.03 | 55.22 | 54.74 | 54.98 | 92,190 | +0.15(+0.28%) |
Jun 20, 2014 | 55.16 | 55.19 | 54.58 | 54.83 | 211,399 | -0.16(-0.29%) |
Jun 19, 2014 | 55.38 | 55.77 | 54.84 | 54.99 | 148,645 | -0.27(-0.48%) |
Jun 18, 2014 | 54.90 | 55.48 | 54.76 | 55.26 | 172,352 | +0.18(+0.32%) |
Jun 17, 2014 | 54.94 | 55.29 | 54.81 | 55.08 | 254,716 | +0.06(+0.11%) |
Jun 16, 2014 | 55.00 | 55.27 | 54.83 | 55.02 | 127,980 | +0.01(+0.03%) |
Jun 13, 2014 | 55.37 | 55.37 | 54.86 | 55.01 | 140,193 | -0.36(-0.65%) |
Jun 12, 2014 | 55.88 | 55.88 | 55.00 | 55.37 | 208,081 | -0.78(-1.39%) |
Jun 11, 2014 | 55.43 | 56.27 | 55.43 | 56.15 | 203,694 | +0.30(+0.54%) |
Jun 10, 2014 | 56.19 | 56.33 | 55.38 | 55.85 | 170,860 | -0.20(-0.36%) |
Jun 06, 2014 | 56.12 | 56.27 | 55.70 | 56.05 | 239,527 | +0.25(+0.45%) |
Jun 05, 2014 | 55.30 | 56.02 | 55.09 | 55.80 | 607,758 | +0.74(+1.34%) |
Jun 04, 2014 | 54.63 | 55.63 | 54.56 | 55.07 | 211,291 | +0.30(+0.55%) |
Jun 03, 2014 | 54.30 | 55.56 | 54.30 | 54.77 | 575,525 | +0.27(+0.50%) |