Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.27 | 55.28 | 55.28 | 55.28 | 2,746,959 | +0.20(+0.37%) |
Aug 28, 2014 | 55.10 | 55.20 | 54.85 | 55.08 | 2,692,240 | -0.23(-0.42%) |
Aug 27, 2014 | 55.61 | 55.80 | 55.23 | 55.31 | 1,551,647 | -0.49(-0.88%) |
Aug 26, 2014 | 55.91 | 55.99 | 55.75 | 55.80 | 2,707,118 | -0.01(-0.03%) |
Aug 25, 2014 | 55.80 | 55.94 | 55.69 | 55.82 | 1,988,741 | +0.22(+0.40%) |
Aug 22, 2014 | 55.66 | 55.82 | 55.56 | 55.59 | 2,827,620 | -0.30(-0.53%) |
Aug 21, 2014 | 55.74 | 55.93 | 55.53 | 55.89 | 2,452,904 | +0.19(+0.34%) |
Aug 20, 2014 | 55.30 | 55.82 | 55.15 | 55.70 | 3,409,482 | +0.40(+0.72%) |
Aug 19, 2014 | 55.07 | 55.35 | 54.99 | 55.31 | 2,307,246 | +0.25(+0.46%) |
Aug 18, 2014 | 54.53 | 55.17 | 54.39 | 55.05 | 2,846,537 | +0.82(+1.52%) |
Aug 15, 2014 | 54.40 | 54.66 | 53.89 | 54.23 | 6,601,506 | +0.19(+0.36%) |
Aug 14, 2014 | 53.79 | 54.05 | 53.69 | 54.04 | 3,563,134 | +0.07(+0.13%) |
Aug 13, 2014 | 53.98 | 54.12 | 53.73 | 53.96 | 2,818,087 | +0.32(+0.59%) |
Aug 12, 2014 | 54.11 | 54.14 | 53.52 | 53.65 | 4,739,721 | -0.63(-1.16%) |
Aug 11, 2014 | 54.19 | 54.54 | 54.14 | 54.27 | 3,405,005 | +0.25(+0.45%) |
Aug 08, 2014 | 53.49 | 54.06 | 53.26 | 54.03 | 3,055,602 | +0.66(+1.23%) |
Aug 07, 2014 | 53.69 | 53.95 | 53.25 | 53.37 | 3,968,637 | -0.08(-0.15%) |
Aug 06, 2014 | 53.16 | 53.60 | 52.97 | 53.45 | 6,068,709 | +0.37(+0.69%) |
Aug 05, 2014 | 53.04 | 53.71 | 52.79 | 53.08 | 4,702,290 | -0.32(-0.59%) |
Aug 04, 2014 | 52.95 | 53.46 | 52.72 | 53.40 | 3,903,216 | +0.48(+0.90%) |
Aug 01, 2014 | 53.33 | 53.35 | 52.69 | 52.92 | 7,147,953 | -0.39(-0.73%) |
Jul 31, 2014 | 53.22 | 53.44 | 52.89 | 53.31 | 7,016,413 | -0.21(-0.39%) |
Jul 30, 2014 | 53.60 | 53.73 | 53.11 | 53.52 | 5,980,161 | +0.06(+0.12%) |
Jul 29, 2014 | 54.19 | 54.34 | 53.36 | 53.46 | 7,095,528 | -0.82(-1.50%) |
Jul 28, 2014 | 54.51 | 54.58 | 54.11 | 54.27 | 3,804,854 | -0.35(-0.63%) |
Jul 25, 2014 | 54.55 | 54.80 | 54.48 | 54.62 | 2,726,700 | -0.20(-0.37%) |
Jul 24, 2014 | 54.64 | 54.98 | 54.30 | 54.82 | 4,588,491 | +0.26(+0.48%) |
Jul 23, 2014 | 54.84 | 54.92 | 54.42 | 54.56 | 5,032,454 | -0.14(-0.25%) |
Jul 22, 2014 | 54.39 | 55.01 | 54.39 | 54.70 | 7,459,485 | +0.47(+0.87%) |
Jul 21, 2014 | 54.06 | 54.32 | 53.81 | 54.23 | 5,669,493 | +0.03(+0.05%) |
Jul 18, 2014 | 53.78 | 54.44 | 53.27 | 54.20 | 8,016,482 | +0.75(+1.40%) |
Jul 17, 2014 | 54.63 | 54.70 | 53.39 | 53.45 | 13,868,441 | -3.20(-5.64%) |
Jul 16, 2014 | 56.58 | 56.80 | 56.20 | 56.65 | 3,611,818 | +0.19(+0.33%) |
Jul 15, 2014 | 56.75 | 57.11 | 56.35 | 56.46 | 3,885,836 | -0.41(-0.72%) |
Jul 14, 2014 | 56.83 | 57.10 | 56.60 | 56.87 | 3,354,184 | +0.31(+0.55%) |
Jul 11, 2014 | 56.29 | 56.58 | 56.11 | 56.56 | 2,571,803 | +0.27(+0.49%) |
Jul 10, 2014 | 56.03 | 56.53 | 55.91 | 56.29 | 3,129,668 | -0.21(-0.37%) |
Jul 09, 2014 | 56.58 | 56.68 | 56.29 | 56.50 | 3,243,997 | +0.07(+0.13%) |
Jul 08, 2014 | 56.60 | 56.74 | 56.28 | 56.42 | 3,940,246 | -0.23(-0.41%) |
Jul 07, 2014 | 57.25 | 57.30 | 56.56 | 56.66 | 3,601,442 | -0.68(-1.18%) |
Jul 03, 2014 | 57.20 | 57.33 | 57.33 | 57.33 | 3,776,981 | +0.49(+0.86%) |
Jul 02, 2014 | 57.18 | 57.36 | 56.69 | 56.84 | 3,550,182 | -0.53(-0.92%) |
Jul 01, 2014 | 57.12 | 57.53 | 57.10 | 57.37 | 3,772,160 | +0.56(+0.98%) |
Jun 30, 2014 | 57.23 | 57.25 | 56.69 | 56.81 | 4,279,095 | -0.33(-0.58%) |
Jun 27, 2014 | 56.99 | 57.24 | 56.84 | 57.15 | 3,500,486 | +0.06(+0.11%) |
Jun 26, 2014 | 57.31 | 57.47 | 56.77 | 57.08 | 2,750,309 | -0.28(-0.49%) |
Jun 25, 2014 | 57.06 | 57.46 | 56.71 | 57.36 | 2,886,695 | +0.25(+0.43%) |
Jun 24, 2014 | 57.90 | 57.90 | 57.12 | 57.12 | 3,869,893 | -0.78(-1.34%) |
Jun 23, 2014 | 58.12 | 58.16 | 57.81 | 57.90 | 2,843,948 | -0.25(-0.43%) |
Jun 20, 2014 | 57.81 | 58.17 | 57.54 | 58.15 | 6,349,642 | +0.42(+0.72%) |
Jun 19, 2014 | 58.03 | 58.19 | 57.64 | 57.73 | 4,571,398 | -0.41(-0.71%) |
Jun 18, 2014 | 57.84 | 58.18 | 57.51 | 58.14 | 2,562,861 | +0.36(+0.62%) |
Jun 17, 2014 | 57.79 | 57.91 | 57.60 | 57.78 | 2,250,063 | +0.07(+0.12%) |
Jun 16, 2014 | 57.72 | 57.90 | 57.58 | 57.71 | 3,306,649 | -0.14(-0.25%) |
Jun 13, 2014 | 57.67 | 58.01 | 57.60 | 57.85 | 2,397,384 | +0.10(+0.17%) |
Jun 12, 2014 | 57.46 | 57.88 | 57.45 | 57.75 | 3,711,992 | +0.03(+0.05%) |
Jun 11, 2014 | 57.87 | 57.95 | 57.62 | 57.72 | 2,713,411 | -0.24(-0.42%) |
Jun 10, 2014 | 57.86 | 58.08 | 57.64 | 57.97 | 1,937,122 | +0.04(+0.07%) |
Jun 06, 2014 | 57.33 | 58.01 | 57.29 | 57.92 | 3,879,940 | +0.63(+1.09%) |
Jun 05, 2014 | 56.53 | 57.55 | 56.17 | 57.30 | 4,100,352 | +0.77(+1.36%) |
Jun 04, 2014 | 56.61 | 56.69 | 56.22 | 56.53 | 3,426,536 | -0.26(-0.46%) |
Jun 03, 2014 | 56.45 | 56.84 | 56.38 | 56.79 | 2,875,787 | +0.11(+0.19%) |