Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.85 | 54.46 | 54.46 | 54.46 | 431,000 | -0.33(-0.60%) |
Aug 28, 2014 | 55.22 | 55.22 | 54.72 | 54.79 | 308,951 | -0.71(-1.28%) |
Aug 27, 2014 | 56.58 | 56.58 | 55.29 | 55.50 | 450,240 | -1.11(-1.96%) |
Aug 26, 2014 | 55.49 | 56.89 | 55.01 | 56.61 | 780,608 | +1.39(+2.52%) |
Aug 25, 2014 | 54.73 | 55.44 | 54.28 | 55.22 | 497,115 | +0.93(+1.71%) |
Aug 22, 2014 | 54.33 | 54.66 | 53.50 | 54.29 | 679,908 | -0.20(-0.36%) |
Aug 21, 2014 | 55.10 | 55.10 | 54.25 | 54.48 | 353,795 | -0.61(-1.10%) |
Aug 20, 2014 | 54.82 | 55.35 | 54.68 | 55.09 | 272,586 | -0.05(-0.09%) |
Aug 19, 2014 | 54.81 | 55.31 | 54.81 | 55.14 | 414,133 | +0.19(+0.35%) |
Aug 18, 2014 | 54.90 | 55.02 | 54.59 | 54.95 | 408,749 | +0.60(+1.10%) |
Aug 15, 2014 | 55.00 | 55.07 | 53.75 | 54.35 | 420,936 | -0.36(-0.66%) |
Aug 14, 2014 | 54.66 | 54.66 | 54.21 | 54.71 | 332,213 | -0.04(-0.07%) |
Aug 13, 2014 | 53.99 | 54.83 | 53.98 | 54.75 | 433,076 | +0.99(+1.84%) |
Aug 12, 2014 | 53.99 | 54.38 | 53.42 | 53.76 | 423,365 | -0.51(-0.94%) |
Aug 11, 2014 | 54.44 | 54.47 | 53.67 | 54.27 | 419,228 | +0.16(+0.30%) |
Aug 08, 2014 | 53.73 | 54.09 | 53.10 | 54.11 | 571,435 | +0.57(+1.06%) |
Aug 07, 2014 | 54.51 | 54.74 | 53.48 | 53.54 | 550,094 | -0.72(-1.33%) |
Aug 06, 2014 | 53.83 | 55.08 | 53.72 | 54.26 | 689,307 | +0.12(+0.22%) |
Aug 05, 2014 | 53.72 | 54.54 | 53.59 | 54.14 | 609,139 | +0.18(+0.33%) |
Aug 04, 2014 | 53.50 | 54.00 | 53.20 | 53.96 | 510,723 | +0.54(+1.01%) |
Aug 01, 2014 | 54.00 | 54.14 | 53.19 | 53.42 | 871,739 | -0.79(-1.46%) |
Jul 31, 2014 | 55.11 | 55.54 | 54.21 | 54.21 | 748,580 | -1.33(-2.39%) |
Jul 30, 2014 | 55.10 | 55.88 | 54.75 | 55.54 | 862,856 | +0.82(+1.50%) |
Jul 29, 2014 | 54.66 | 55.09 | 54.03 | 54.72 | 795,198 | +0.00(+0.00%) |
Jul 28, 2014 | 56.36 | 56.58 | 54.68 | 54.72 | 1,156,359 | -1.64(-2.91%) |
Jul 25, 2014 | 55.77 | 56.91 | 55.00 | 56.36 | 1,804,134 | +3.13(+5.88%) |
Jul 24, 2014 | 53.27 | 53.52 | 52.94 | 53.23 | 1,025,329 | +0.11(+0.21%) |
Jul 23, 2014 | 52.79 | 53.24 | 52.51 | 53.12 | 705,354 | +0.50(+0.95%) |
Jul 22, 2014 | 52.00 | 53.17 | 51.96 | 52.62 | 1,070,338 | +1.00(+1.94%) |
Jul 21, 2014 | 52.15 | 52.37 | 51.29 | 51.62 | 1,439,173 | -0.95(-1.81%) |
Jul 18, 2014 | 52.30 | 52.61 | 51.86 | 52.57 | 1,705,169 | +0.31(+0.59%) |
Jul 17, 2014 | 53.60 | 54.13 | 52.17 | 52.26 | 836,551 | -1.66(-3.08%) |
Jul 16, 2014 | 54.35 | 54.45 | 53.50 | 53.92 | 590,735 | +0.01(+0.02%) |
Jul 15, 2014 | 54.27 | 54.44 | 53.06 | 53.91 | 524,510 | -0.40(-0.74%) |
Jul 14, 2014 | 54.72 | 54.74 | 54.10 | 54.31 | 390,731 | +0.22(+0.41%) |
Jul 11, 2014 | 54.57 | 54.80 | 53.46 | 54.09 | 779,923 | -0.37(-0.68%) |
Jul 10, 2014 | 54.23 | 55.16 | 54.01 | 54.46 | 881,226 | -0.60(-1.09%) |
Jul 09, 2014 | 55.20 | 55.63 | 54.85 | 55.06 | 558,929 | -0.05(-0.09%) |
Jul 08, 2014 | 56.05 | 56.05 | 54.50 | 55.11 | 978,945 | -1.01(-1.80%) |
Jul 07, 2014 | 56.97 | 57.23 | 55.99 | 56.12 | 677,948 | -1.02(-1.79%) |
Jul 03, 2014 | 56.91 | 57.14 | 57.14 | 57.14 | 749,600 | +0.35(+0.62%) |
Jul 02, 2014 | 57.36 | 57.79 | 56.57 | 56.79 | 872,537 | -0.57(-0.99%) |
Jul 01, 2014 | 56.33 | 57.63 | 56.16 | 57.36 | 1,213,624 | +1.32(+2.36%) |
Jun 30, 2014 | 56.40 | 56.75 | 55.76 | 56.04 | 1,352,205 | -0.28(-0.50%) |
Jun 27, 2014 | 54.95 | 56.63 | 54.78 | 56.32 | 10,715,610 | +1.19(+2.16%) |
Jun 26, 2014 | 55.18 | 55.18 | 54.08 | 55.13 | 1,458,826 | +1.08(+2.00%) |
Jun 25, 2014 | 52.43 | 54.12 | 52.20 | 54.05 | 1,094,521 | +1.31(+2.48%) |
Jun 24, 2014 | 52.15 | 53.11 | 52.15 | 52.74 | 1,373,668 | +0.23(+0.44%) |
Jun 23, 2014 | 52.25 | 52.74 | 52.06 | 52.51 | 925,804 | +0.12(+0.23%) |
Jun 20, 2014 | 52.52 | 52.65 | 52.08 | 52.39 | 1,222,501 | +0.23(+0.44%) |
Jun 19, 2014 | 52.03 | 52.18 | 51.71 | 52.16 | 628,920 | +0.33(+0.64%) |
Jun 18, 2014 | 51.01 | 51.92 | 50.80 | 51.83 | 562,942 | +0.77(+1.52%) |
Jun 17, 2014 | 50.75 | 51.99 | 50.56 | 51.05 | 595,450 | +0.10(+0.21%) |
Jun 16, 2014 | 50.69 | 51.19 | 50.37 | 50.95 | 745,131 | +0.17(+0.33%) |
Jun 13, 2014 | 51.08 | 51.08 | 50.31 | 50.78 | 728,234 | -0.03(-0.06%) |
Jun 12, 2014 | 51.65 | 51.86 | 50.67 | 50.81 | 824,458 | -0.79(-1.53%) |
Jun 11, 2014 | 51.85 | 52.71 | 51.55 | 51.60 | 644,367 | -0.87(-1.66%) |
Jun 10, 2014 | 53.13 | 53.47 | 52.07 | 52.47 | 642,603 | -0.90(-1.69%) |
Jun 06, 2014 | 53.88 | 53.88 | 52.94 | 53.37 | 804,004 | -0.19(-0.35%) |
Jun 05, 2014 | 53.46 | 54.10 | 52.67 | 53.56 | 608,267 | +0.19(+0.36%) |
Jun 04, 2014 | 53.64 | 53.64 | 52.89 | 53.37 | 1,127,954 | -0.52(-0.96%) |
Jun 03, 2014 | 54.25 | 55.44 | 53.87 | 53.89 | 1,182,559 | -1.12(-2.04%) |