Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.38 | 55.56 | 55.56 | 55.56 | 482,642 | +0.19(+0.34%) |
Aug 28, 2014 | 54.98 | 55.47 | 54.77 | 55.37 | 523,679 | +0.04(+0.08%) |
Aug 27, 2014 | 54.79 | 55.37 | 54.69 | 55.33 | 418,708 | +0.68(+1.24%) |
Aug 26, 2014 | 55.01 | 55.46 | 54.53 | 54.65 | 382,939 | -0.44(-0.79%) |
Aug 25, 2014 | 55.03 | 55.29 | 54.71 | 55.09 | 372,649 | +0.36(+0.66%) |
Aug 22, 2014 | 54.57 | 55.17 | 54.47 | 54.72 | 444,444 | +0.09(+0.16%) |
Aug 21, 2014 | 54.59 | 55.05 | 54.26 | 54.64 | 592,730 | -0.04(-0.08%) |
Aug 20, 2014 | 54.31 | 54.72 | 54.09 | 54.68 | 348,479 | +0.20(+0.37%) |
Aug 19, 2014 | 54.43 | 54.86 | 54.32 | 54.48 | 524,290 | +0.04(+0.08%) |
Aug 18, 2014 | 54.16 | 54.65 | 53.83 | 54.43 | 784,799 | +0.54(+1.00%) |
Aug 15, 2014 | 53.63 | 54.31 | 53.59 | 53.89 | 1,338,420 | +0.34(+0.64%) |
Aug 14, 2014 | 52.51 | 53.60 | 52.42 | 53.55 | 1,086,238 | +0.99(+1.88%) |
Aug 13, 2014 | 51.66 | 52.64 | 51.53 | 52.56 | 939,967 | +1.03(+2.00%) |
Aug 12, 2014 | 51.85 | 52.04 | 51.30 | 51.53 | 1,159,120 | -0.57(-1.10%) |
Aug 11, 2014 | 52.08 | 52.41 | 51.42 | 52.11 | 1,559,853 | +0.29(+0.56%) |
Aug 08, 2014 | 48.03 | 52.19 | 47.45 | 51.82 | 2,344,420 | +2.34(+4.73%) |
Aug 07, 2014 | 50.04 | 50.34 | 49.24 | 49.48 | 799,773 | -0.55(-1.09%) |
Aug 06, 2014 | 49.71 | 50.16 | 49.33 | 50.02 | 855,992 | +0.31(+0.63%) |
Aug 05, 2014 | 50.17 | 50.50 | 49.53 | 49.71 | 617,179 | -0.62(-1.24%) |
Aug 04, 2014 | 50.75 | 50.88 | 49.50 | 50.33 | 862,490 | -0.20(-0.40%) |
Aug 01, 2014 | 50.11 | 50.80 | 49.95 | 50.54 | 1,204,305 | +0.45(+0.90%) |
Jul 31, 2014 | 50.51 | 50.66 | 49.66 | 50.09 | 850,051 | -0.66(-1.30%) |
Jul 30, 2014 | 51.11 | 51.33 | 50.62 | 50.75 | 513,835 | -0.21(-0.41%) |
Jul 29, 2014 | 50.90 | 51.47 | 50.81 | 50.96 | 857,653 | +0.20(+0.39%) |
Jul 28, 2014 | 50.90 | 51.12 | 50.54 | 50.76 | 675,829 | -0.17(-0.33%) |
Jul 25, 2014 | 51.50 | 51.53 | 50.78 | 50.93 | 496,939 | -0.73(-1.42%) |
Jul 24, 2014 | 51.85 | 52.15 | 51.63 | 51.66 | 405,939 | -0.25(-0.48%) |
Jul 23, 2014 | 52.48 | 52.48 | 51.79 | 51.91 | 629,564 | -0.44(-0.85%) |
Jul 22, 2014 | 52.72 | 52.84 | 52.20 | 52.35 | 565,163 | -0.14(-0.26%) |
Jul 21, 2014 | 52.94 | 52.94 | 52.43 | 52.49 | 537,064 | -0.52(-0.97%) |
Jul 18, 2014 | 52.21 | 53.10 | 52.00 | 53.01 | 1,011,151 | +0.78(+1.49%) |
Jul 17, 2014 | 53.30 | 53.51 | 52.19 | 52.23 | 912,631 | -1.26(-2.36%) |
Jul 16, 2014 | 53.92 | 53.93 | 52.98 | 53.49 | 993,146 | -0.43(-0.80%) |
Jul 15, 2014 | 54.35 | 54.46 | 53.87 | 53.92 | 484,944 | -0.41(-0.75%) |
Jul 14, 2014 | 54.96 | 54.96 | 54.21 | 54.33 | 456,425 | -0.61(-1.11%) |
Jul 11, 2014 | 55.75 | 55.78 | 54.85 | 54.94 | 670,396 | -0.80(-1.43%) |
Jul 10, 2014 | 54.77 | 55.80 | 54.77 | 55.74 | 544,637 | +0.46(+0.83%) |
Jul 09, 2014 | 55.40 | 55.60 | 54.79 | 55.28 | 374,970 | -0.06(-0.10%) |
Jul 08, 2014 | 55.24 | 55.46 | 55.04 | 55.34 | 508,877 | +0.21(+0.38%) |
Jul 07, 2014 | 55.28 | 55.51 | 54.82 | 55.13 | 350,563 | -0.23(-0.42%) |
Jul 03, 2014 | 55.57 | 55.36 | 55.36 | 55.36 | 220,958 | -0.19(-0.34%) |
Jul 02, 2014 | 56.58 | 56.58 | 55.37 | 55.55 | 422,730 | -1.08(-1.91%) |
Jul 01, 2014 | 56.85 | 57.27 | 56.43 | 56.63 | 780,578 | -0.28(-0.49%) |
Jun 30, 2014 | 55.90 | 57.03 | 55.47 | 56.91 | 687,996 | +1.01(+1.81%) |
Jun 27, 2014 | 56.02 | 56.47 | 55.65 | 55.90 | 1,105,491 | -0.12(-0.21%) |
Jun 26, 2014 | 55.75 | 56.08 | 55.46 | 56.02 | 496,483 | +0.18(+0.32%) |
Jun 25, 2014 | 55.12 | 55.87 | 55.10 | 55.84 | 363,040 | +0.75(+1.37%) |
Jun 24, 2014 | 55.30 | 55.89 | 55.01 | 55.09 | 484,570 | -0.22(-0.41%) |
Jun 23, 2014 | 55.40 | 55.67 | 54.96 | 55.31 | 437,757 | +0.18(+0.33%) |
Jun 20, 2014 | 55.82 | 55.82 | 55.02 | 55.13 | 657,632 | -0.83(-1.49%) |
Jun 19, 2014 | 55.74 | 56.05 | 55.56 | 55.96 | 373,141 | +0.48(+0.87%) |
Jun 18, 2014 | 55.25 | 55.64 | 55.11 | 55.48 | 414,922 | +0.34(+0.62%) |
Jun 17, 2014 | 54.62 | 55.48 | 54.56 | 55.14 | 595,517 | +0.61(+1.11%) |
Jun 16, 2014 | 54.04 | 55.11 | 54.04 | 54.53 | 650,543 | +0.55(+1.02%) |
Jun 13, 2014 | 53.81 | 54.31 | 53.63 | 53.98 | 487,356 | +0.22(+0.40%) |
Jun 12, 2014 | 53.56 | 53.98 | 53.23 | 53.76 | 397,767 | +0.17(+0.32%) |
Jun 11, 2014 | 53.70 | 53.98 | 53.29 | 53.59 | 356,671 | -0.16(-0.30%) |
Jun 10, 2014 | 54.35 | 54.35 | 53.63 | 53.75 | 572,638 | -0.98(-1.78%) |
Jun 06, 2014 | 54.79 | 55.07 | 54.68 | 54.73 | 467,059 | +0.17(+0.32%) |
Jun 05, 2014 | 54.18 | 54.77 | 54.11 | 54.55 | 341,338 | +0.51(+0.95%) |
Jun 04, 2014 | 54.05 | 54.21 | 53.84 | 54.04 | 269,221 | -0.08(-0.15%) |
Jun 03, 2014 | 54.12 | 54.38 | 54.07 | 54.12 | 182,856 | -0.13(-0.24%) |