Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.66 | 52.71 | 52.71 | 52.71 | 6,580 | +0.02(+0.05%) |
Aug 28, 2014 | 52.63 | 52.69 | 52.62 | 52.69 | 15,668 | +0.11(+0.20%) |
Aug 27, 2014 | 52.63 | 52.63 | 52.58 | 52.58 | 17,885 | +0.06(+0.11%) |
Aug 26, 2014 | 52.58 | 52.58 | 52.51 | 52.52 | 10,300 | -0.02(-0.03%) |
Aug 25, 2014 | 52.53 | 52.54 | 52.49 | 52.54 | 15,943 | +0.02(+0.03%) |
Aug 22, 2014 | 52.52 | 52.54 | 52.51 | 52.52 | 12,113 | -0.04(-0.08%) |
Aug 21, 2014 | 52.51 | 52.59 | 52.51 | 52.57 | 9,498 | +0.05(+0.09%) |
Aug 20, 2014 | 52.62 | 52.62 | 52.52 | 52.52 | 17,250 | -0.14(-0.26%) |
Aug 19, 2014 | 52.72 | 52.74 | 52.62 | 52.65 | 188,123 | -0.03(-0.05%) |
Aug 18, 2014 | 52.70 | 52.72 | 52.66 | 52.68 | 18,629 | -0.09(-0.17%) |
Aug 15, 2014 | 52.67 | 52.82 | 52.65 | 52.77 | 131,183 | +0.09(+0.17%) |
Aug 14, 2014 | 52.71 | 52.97 | 52.63 | 52.68 | 12,559 | +0.06(+0.11%) |
Aug 13, 2014 | 52.59 | 52.64 | 52.57 | 52.62 | 11,944 | +0.09(+0.17%) |
Aug 12, 2014 | 52.55 | 52.57 | 52.50 | 52.53 | 35,480 | -0.02(-0.03%) |
Aug 11, 2014 | 52.55 | 52.58 | 52.52 | 52.55 | 18,011 | +0.01(+0.01%) |
Aug 08, 2014 | 52.66 | 52.66 | 52.53 | 52.54 | 12,452 | -0.04(-0.07%) |
Aug 07, 2014 | 52.47 | 52.59 | 52.42 | 52.58 | 31,156 | +0.14(+0.26%) |
Aug 06, 2014 | 52.49 | 52.49 | 52.42 | 52.44 | 17,463 | +0.06(+0.11%) |
Aug 05, 2014 | 52.40 | 52.46 | 52.35 | 52.39 | 12,977 | -0.04(-0.08%) |
Aug 04, 2014 | 52.44 | 52.46 | 52.40 | 52.43 | 42,193 | +0.02(+0.03%) |
Aug 01, 2014 | 52.29 | 52.41 | 52.25 | 52.41 | 22,637 | +0.29(+0.55%) |
Jul 31, 2014 | 52.04 | 52.19 | 52.04 | 52.12 | 18,803 | +0.00(+0.00%) |
Jul 30, 2014 | 52.18 | 52.18 | 50.84 | 52.12 | 36,669 | -0.23(-0.44%) |
Jul 29, 2014 | 52.37 | 52.37 | 52.29 | 52.35 | 13,015 | +0.07(+0.14%) |
Jul 28, 2014 | 52.34 | 52.34 | 52.27 | 52.28 | 16,864 | -0.08(-0.15%) |
Jul 25, 2014 | 52.33 | 52.36 | 52.28 | 52.36 | 15,681 | +0.10(+0.19%) |
Jul 24, 2014 | 52.30 | 52.30 | 52.23 | 52.26 | 15,594 | -0.11(-0.22%) |
Jul 23, 2014 | 52.42 | 52.42 | 52.38 | 52.38 | 13,499 | +0.01(+0.02%) |
Jul 22, 2014 | 52.39 | 52.39 | 52.33 | 52.37 | 27,528 | +0.03(+0.06%) |
Jul 21, 2014 | 52.38 | 52.40 | 52.32 | 52.33 | 48,046 | -0.01(-0.02%) |
Jul 18, 2014 | 52.40 | 52.40 | 52.30 | 52.34 | 7,576 | -0.10(-0.19%) |
Jul 17, 2014 | 52.35 | 52.44 | 52.30 | 52.44 | 12,391 | +0.19(+0.36%) |
Jul 16, 2014 | 52.24 | 52.25 | 52.21 | 52.25 | 10,598 | +0.00(+0.00%) |
Jul 15, 2014 | 52.27 | 52.29 | 52.23 | 52.25 | 14,380 | -0.04(-0.07%) |
Jul 14, 2014 | 52.31 | 52.31 | 52.25 | 52.29 | 16,282 | -0.09(-0.16%) |
Jul 11, 2014 | 52.36 | 52.38 | 52.34 | 52.37 | 9,409 | +0.05(+0.09%) |
Jul 10, 2014 | 52.41 | 52.41 | 52.29 | 52.32 | 7,415 | +0.07(+0.14%) |
Jul 09, 2014 | 52.12 | 52.26 | 52.08 | 52.25 | 25,688 | +0.09(+0.17%) |
Jul 08, 2014 | 52.20 | 52.24 | 52.16 | 52.16 | 9,905 | +0.08(+0.16%) |
Jul 07, 2014 | 52.09 | 52.12 | 52.07 | 52.08 | 13,907 | +0.01(+0.02%) |
Jul 03, 2014 | 51.98 | 52.07 | 52.07 | 52.07 | 14,032 | -0.05(-0.09%) |
Jul 02, 2014 | 52.19 | 52.19 | 52.10 | 52.12 | 37,640 | -0.16(-0.31%) |
Jul 01, 2014 | 52.31 | 52.31 | 52.26 | 52.29 | 198,506 | -0.09(-0.18%) |
Jun 30, 2014 | 52.37 | 52.39 | 52.31 | 52.38 | 19,923 | +0.03(+0.06%) |
Jun 27, 2014 | 52.37 | 52.39 | 52.32 | 52.35 | 15,309 | +0.07(+0.13%) |
Jun 26, 2014 | 52.30 | 52.34 | 52.28 | 52.28 | 5,950 | +0.04(+0.08%) |
Jun 25, 2014 | 52.30 | 52.30 | 52.22 | 52.23 | 4,966 | +0.05(+0.09%) |
Jun 24, 2014 | 52.13 | 52.18 | 52.06 | 52.18 | 17,252 | +0.09(+0.17%) |
Jun 23, 2014 | 52.15 | 52.15 | 52.09 | 52.09 | 28,925 | -0.02(-0.05%) |
Jun 20, 2014 | 52.04 | 52.12 | 52.04 | 52.12 | 11,330 | +0.01(+0.02%) |
Jun 19, 2014 | 52.18 | 52.22 | 52.04 | 52.11 | 17,277 | -0.01(-0.02%) |
Jun 18, 2014 | 52.02 | 52.12 | 51.97 | 52.12 | 7,678 | +0.15(+0.28%) |
Jun 17, 2014 | 51.99 | 52.00 | 51.97 | 51.97 | 13,887 | -0.12(-0.24%) |
Jun 16, 2014 | 52.11 | 52.13 | 52.06 | 52.09 | 14,935 | -0.05(-0.09%) |
Jun 13, 2014 | 52.04 | 52.14 | 52.04 | 52.14 | 11,205 | -0.06(-0.11%) |
Jun 12, 2014 | 52.09 | 52.20 | 52.08 | 52.20 | 31,431 | +0.12(+0.23%) |
Jun 11, 2014 | 52.05 | 52.10 | 52.03 | 52.08 | 17,890 | +0.04(+0.08%) |
Jun 10, 2014 | 52.05 | 52.05 | 51.99 | 52.04 | 20,207 | -0.12(-0.24%) |
Jun 06, 2014 | 52.27 | 52.27 | 52.14 | 52.16 | 30,286 | -0.05(-0.10%) |
Jun 05, 2014 | 52.17 | 52.23 | 52.17 | 52.22 | 21,850 | +0.06(+0.11%) |
Jun 04, 2014 | 52.24 | 52.24 | 52.12 | 52.16 | 15,852 | +0.02(+0.05%) |
Jun 03, 2014 | 52.27 | 52.27 | 52.13 | 52.13 | 12,879 | -0.16(-0.30%) |