Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 56.31 | 56.03 | 56.03 | 56.03 | 1,751,601 | -0.04(-0.08%) |
Aug 28, 2014 | 55.77 | 56.24 | 55.07 | 56.07 | 2,762,135 | -0.19(-0.34%) |
Aug 27, 2014 | 55.71 | 56.41 | 55.71 | 56.26 | 1,839,162 | +0.29(+0.51%) |
Aug 26, 2014 | 56.06 | 56.22 | 55.69 | 55.98 | 1,874,650 | -0.12(-0.22%) |
Aug 25, 2014 | 56.19 | 56.38 | 55.93 | 56.10 | 2,008,269 | +0.27(+0.48%) |
Aug 22, 2014 | 55.64 | 55.98 | 55.36 | 55.83 | 1,644,846 | +0.25(+0.46%) |
Aug 21, 2014 | 54.79 | 55.91 | 54.79 | 55.57 | 1,708,574 | +0.02(+0.03%) |
Aug 20, 2014 | 54.97 | 55.70 | 54.75 | 55.56 | 2,397,596 | +0.41(+0.74%) |
Aug 19, 2014 | 54.79 | 55.36 | 54.75 | 55.15 | 2,321,701 | +0.75(+1.38%) |
Aug 18, 2014 | 54.40 | 54.58 | 54.07 | 54.40 | 1,706,327 | +0.42(+0.78%) |
Aug 15, 2014 | 54.83 | 54.83 | 53.73 | 53.98 | 2,139,216 | -0.56(-1.02%) |
Aug 14, 2014 | 54.17 | 54.55 | 53.97 | 54.54 | 1,935,411 | +0.58(+1.08%) |
Aug 13, 2014 | 53.51 | 54.33 | 53.51 | 53.95 | 1,785,195 | -0.42(-0.77%) |
Aug 12, 2014 | 54.67 | 54.71 | 54.15 | 54.37 | 1,460,452 | -0.21(-0.38%) |
Aug 11, 2014 | 54.37 | 54.86 | 54.15 | 54.58 | 2,038,169 | +0.48(+0.89%) |
Aug 08, 2014 | 53.49 | 54.08 | 53.46 | 54.10 | 2,793,171 | +0.68(+1.27%) |
Aug 07, 2014 | 54.28 | 54.34 | 53.34 | 53.42 | 3,027,996 | -0.52(-0.97%) |
Aug 06, 2014 | 53.31 | 54.14 | 53.21 | 53.94 | 2,795,371 | +0.32(+0.60%) |
Aug 05, 2014 | 53.80 | 54.11 | 53.26 | 53.62 | 3,211,346 | -0.17(-0.32%) |
Aug 04, 2014 | 53.75 | 54.04 | 53.53 | 53.80 | 2,959,153 | +0.08(+0.15%) |
Aug 01, 2014 | 54.31 | 54.88 | 53.70 | 53.72 | 4,587,970 | -1.46(-2.65%) |
Jul 31, 2014 | 55.26 | 55.77 | 54.96 | 55.18 | 3,836,038 | -0.58(-1.03%) |
Jul 30, 2014 | 55.20 | 55.91 | 54.91 | 55.76 | 4,137,782 | +0.80(+1.46%) |
Jul 29, 2014 | 54.35 | 55.27 | 54.28 | 54.96 | 3,157,005 | +0.65(+1.19%) |
Jul 28, 2014 | 54.40 | 54.55 | 54.05 | 54.31 | 2,307,568 | -0.19(-0.35%) |
Jul 25, 2014 | 53.98 | 54.56 | 53.78 | 54.50 | 2,504,525 | +0.35(+0.64%) |
Jul 24, 2014 | 53.87 | 54.55 | 53.87 | 54.15 | 2,070,236 | +0.27(+0.50%) |
Jul 23, 2014 | 53.56 | 53.94 | 53.40 | 53.88 | 3,233,023 | +0.26(+0.49%) |
Jul 22, 2014 | 53.64 | 53.98 | 53.50 | 53.62 | 3,803,970 | +0.04(+0.08%) |
Jul 21, 2014 | 53.56 | 53.84 | 53.50 | 53.58 | 2,564,023 | -0.17(-0.32%) |
Jul 18, 2014 | 53.30 | 53.75 | 53.05 | 53.75 | 3,492,582 | +0.56(+1.05%) |
Jul 17, 2014 | 52.99 | 53.68 | 52.75 | 53.19 | 8,611,161 | +0.13(+0.25%) |
Jul 16, 2014 | 53.39 | 53.59 | 52.76 | 53.06 | 5,371,103 | -0.17(-0.31%) |
Jul 15, 2014 | 52.80 | 53.46 | 52.66 | 53.23 | 7,774,859 | +0.80(+1.53%) |
Jul 14, 2014 | 52.45 | 52.65 | 51.80 | 52.43 | 4,864,599 | +0.45(+0.87%) |
Jul 11, 2014 | 50.89 | 52.07 | 50.46 | 51.97 | 6,938,799 | +1.12(+2.19%) |
Jul 10, 2014 | 51.00 | 51.21 | 50.76 | 50.86 | 2,980,941 | -0.75(-1.45%) |
Jul 09, 2014 | 51.95 | 52.00 | 51.24 | 51.61 | 3,604,456 | -0.11(-0.22%) |
Jul 08, 2014 | 51.69 | 52.27 | 51.60 | 51.72 | 5,260,417 | +0.05(+0.10%) |
Jul 07, 2014 | 51.75 | 52.02 | 51.36 | 51.67 | 6,539,279 | -0.08(-0.15%) |
Jul 03, 2014 | 50.57 | 51.75 | 51.75 | 51.75 | 5,073,588 | +1.35(+2.68%) |
Jul 02, 2014 | 50.44 | 50.75 | 50.09 | 50.40 | 2,937,780 | -0.07(-0.14%) |
Jul 01, 2014 | 50.18 | 50.81 | 50.09 | 50.46 | 4,006,938 | +0.44(+0.87%) |
Jun 30, 2014 | 50.06 | 50.22 | 49.79 | 50.03 | 4,419,762 | -0.06(-0.12%) |
Jun 27, 2014 | 49.56 | 50.44 | 48.98 | 50.09 | 9,150,289 | +0.65(+1.32%) |
Jun 26, 2014 | 49.26 | 49.59 | 47.91 | 49.44 | 22,016,216 | -3.85(-7.22%) |
Jun 25, 2014 | 53.23 | 53.57 | 52.80 | 53.28 | 5,306,636 | +0.41(+0.78%) |
Jun 24, 2014 | 52.78 | 53.55 | 52.76 | 52.87 | 3,913,983 | -0.30(-0.56%) |
Jun 23, 2014 | 52.50 | 53.67 | 52.40 | 53.17 | 4,915,911 | +0.79(+1.51%) |
Jun 20, 2014 | 52.91 | 53.05 | 52.22 | 52.37 | 7,285,369 | -0.53(-1.01%) |
Jun 19, 2014 | 53.34 | 53.53 | 52.61 | 52.91 | 3,880,190 | -0.81(-1.51%) |
Jun 18, 2014 | 52.88 | 53.77 | 52.84 | 53.72 | 2,959,839 | +0.92(+1.75%) |
Jun 17, 2014 | 52.44 | 52.97 | 52.44 | 52.79 | 1,944,468 | +0.19(+0.36%) |
Jun 16, 2014 | 52.59 | 52.91 | 52.38 | 52.60 | 3,295,335 | +0.09(+0.17%) |
Jun 13, 2014 | 52.87 | 52.97 | 52.26 | 52.51 | 3,870,193 | -0.21(-0.40%) |
Jun 12, 2014 | 52.93 | 53.22 | 52.71 | 52.72 | 2,116,329 | -0.25(-0.48%) |
Jun 11, 2014 | 53.29 | 53.56 | 52.78 | 52.98 | 2,020,913 | -0.45(-0.85%) |
Jun 10, 2014 | 53.95 | 54.09 | 53.39 | 53.43 | 3,056,742 | -0.55(-1.02%) |
Jun 06, 2014 | 53.65 | 54.18 | 53.49 | 53.98 | 1,734,533 | +0.51(+0.95%) |
Jun 05, 2014 | 53.32 | 53.51 | 52.78 | 53.47 | 2,533,961 | +0.19(+0.36%) |
Jun 04, 2014 | 52.96 | 53.48 | 52.95 | 53.28 | 1,673,259 | +0.11(+0.21%) |
Jun 03, 2014 | 52.93 | 53.21 | 52.71 | 53.17 | 2,355,453 | +0.01(+0.02%) |