Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.51 | 51.50 | 51.50 | 51.50 | 2,642,439 | +0.18(+0.34%) |
Aug 28, 2014 | 51.42 | 51.50 | 51.28 | 51.33 | 2,770,820 | -0.25(-0.49%) |
Aug 27, 2014 | 51.55 | 51.59 | 51.40 | 51.58 | 2,619,675 | +0.03(+0.06%) |
Aug 26, 2014 | 51.64 | 51.80 | 51.49 | 51.55 | 3,005,889 | -0.06(-0.12%) |
Aug 25, 2014 | 51.65 | 51.83 | 51.50 | 51.61 | 1,956,654 | +0.24(+0.46%) |
Aug 22, 2014 | 51.64 | 51.68 | 51.34 | 51.38 | 2,063,910 | -0.19(-0.37%) |
Aug 21, 2014 | 51.36 | 51.73 | 51.36 | 51.57 | 3,141,988 | +0.11(+0.22%) |
Aug 20, 2014 | 51.26 | 51.57 | 51.11 | 51.46 | 3,538,932 | +0.33(+0.64%) |
Aug 19, 2014 | 51.34 | 51.35 | 50.95 | 51.13 | 4,114,578 | -0.29(-0.56%) |
Aug 18, 2014 | 51.20 | 51.72 | 51.16 | 51.42 | 4,772,651 | +0.39(+0.76%) |
Aug 15, 2014 | 51.24 | 51.46 | 50.68 | 51.03 | 4,992,370 | -0.06(-0.12%) |
Aug 14, 2014 | 51.24 | 51.36 | 50.95 | 51.09 | 5,207,851 | -0.14(-0.26%) |
Aug 13, 2014 | 51.40 | 51.42 | 51.02 | 51.23 | 4,633,622 | -0.03(-0.06%) |
Aug 12, 2014 | 51.34 | 51.59 | 51.19 | 51.26 | 5,201,520 | -0.51(-0.98%) |
Aug 11, 2014 | 51.99 | 52.28 | 51.73 | 51.77 | 5,135,084 | -0.10(-0.18%) |
Aug 08, 2014 | 51.22 | 51.75 | 51.18 | 51.86 | 2,733,901 | +0.58(+1.13%) |
Aug 07, 2014 | 51.69 | 51.77 | 51.17 | 51.28 | 3,515,996 | -0.28(-0.54%) |
Aug 06, 2014 | 50.86 | 51.92 | 50.86 | 51.56 | 7,217,242 | +0.82(+1.62%) |
Aug 05, 2014 | 50.52 | 50.98 | 50.51 | 50.74 | 5,450,162 | +0.01(+0.02%) |
Aug 04, 2014 | 50.83 | 51.03 | 50.57 | 50.73 | 5,417,759 | -0.15(-0.30%) |
Aug 01, 2014 | 50.17 | 51.46 | 50.04 | 50.88 | 6,613,477 | +0.44(+0.87%) |
Jul 31, 2014 | 51.50 | 51.71 | 50.45 | 50.45 | 8,605,137 | -2.16(-4.10%) |
Jul 30, 2014 | 52.88 | 53.09 | 52.53 | 52.60 | 4,701,168 | -0.20(-0.38%) |
Jul 29, 2014 | 53.37 | 53.56 | 52.72 | 52.80 | 6,182,211 | -0.77(-1.44%) |
Jul 28, 2014 | 53.82 | 54.02 | 53.38 | 53.57 | 2,151,198 | -0.21(-0.38%) |
Jul 25, 2014 | 54.18 | 54.24 | 53.73 | 53.78 | 2,004,146 | -0.41(-0.76%) |
Jul 24, 2014 | 54.37 | 54.38 | 54.10 | 54.19 | 2,409,632 | -0.05(-0.09%) |
Jul 23, 2014 | 54.58 | 54.65 | 54.08 | 54.24 | 2,412,214 | -0.33(-0.61%) |
Jul 22, 2014 | 54.71 | 54.89 | 54.42 | 54.57 | 2,470,473 | -0.14(-0.25%) |
Jul 21, 2014 | 54.55 | 54.81 | 54.46 | 54.71 | 1,905,792 | -0.11(-0.20%) |
Jul 18, 2014 | 54.73 | 54.91 | 54.54 | 54.82 | 3,010,998 | +0.24(+0.44%) |
Jul 17, 2014 | 55.19 | 55.30 | 54.58 | 54.58 | 2,973,979 | -0.68(-1.22%) |
Jul 16, 2014 | 55.38 | 55.62 | 55.16 | 55.26 | 3,141,286 | +0.12(+0.22%) |
Jul 15, 2014 | 55.14 | 55.25 | 54.89 | 55.14 | 3,581,835 | -0.10(-0.19%) |
Jul 14, 2014 | 55.23 | 55.50 | 55.20 | 55.24 | 2,777,481 | +0.21(+0.39%) |
Jul 11, 2014 | 54.99 | 55.11 | 54.82 | 55.03 | 2,124,294 | +0.08(+0.14%) |
Jul 10, 2014 | 54.88 | 55.19 | 54.85 | 54.95 | 3,706,507 | -0.18(-0.33%) |
Jul 09, 2014 | 55.04 | 55.32 | 54.95 | 55.13 | 3,155,225 | +0.12(+0.22%) |
Jul 08, 2014 | 54.29 | 55.08 | 54.26 | 55.01 | 4,844,954 | +0.51(+0.93%) |
Jul 07, 2014 | 54.45 | 54.58 | 54.30 | 54.51 | 2,465,723 | +0.03(+0.06%) |
Jul 03, 2014 | 54.17 | 54.47 | 54.47 | 54.47 | 1,522,953 | +0.28(+0.51%) |
Jul 02, 2014 | 54.11 | 54.42 | 54.06 | 54.20 | 1,508,703 | -0.01(-0.01%) |
Jul 01, 2014 | 54.22 | 54.30 | 53.79 | 54.21 | 2,716,211 | +0.24(+0.44%) |
Jun 30, 2014 | 54.17 | 54.51 | 53.76 | 53.97 | 3,425,465 | -0.20(-0.37%) |
Jun 27, 2014 | 53.65 | 54.21 | 53.49 | 54.17 | 5,191,492 | +0.42(+0.78%) |
Jun 26, 2014 | 53.70 | 53.85 | 53.44 | 53.75 | 2,722,008 | -0.04(-0.07%) |
Jun 25, 2014 | 53.75 | 53.90 | 53.59 | 53.79 | 2,674,605 | +0.00(+0.00%) |
Jun 24, 2014 | 53.64 | 54.00 | 53.47 | 53.79 | 3,080,946 | +0.09(+0.18%) |
Jun 23, 2014 | 54.10 | 54.11 | 53.60 | 53.69 | 3,355,058 | -0.44(-0.80%) |
Jun 20, 2014 | 54.85 | 54.99 | 54.09 | 54.13 | 5,097,759 | -0.83(-1.51%) |
Jun 19, 2014 | 54.55 | 54.97 | 54.55 | 54.96 | 3,881,228 | +0.55(+1.02%) |
Jun 18, 2014 | 53.64 | 54.44 | 53.64 | 54.40 | 2,953,265 | +0.66(+1.24%) |
Jun 17, 2014 | 53.85 | 53.87 | 53.56 | 53.74 | 2,077,421 | -0.16(-0.29%) |
Jun 16, 2014 | 53.53 | 53.97 | 53.30 | 53.90 | 2,273,223 | +0.18(+0.34%) |
Jun 13, 2014 | 53.65 | 53.80 | 53.60 | 53.71 | 1,969,502 | +0.02(+0.03%) |
Jun 12, 2014 | 54.10 | 54.30 | 53.53 | 53.70 | 2,692,774 | -0.62(-1.14%) |
Jun 11, 2014 | 54.31 | 54.38 | 54.07 | 54.32 | 2,607,424 | -0.06(-0.10%) |
Jun 10, 2014 | 54.06 | 54.57 | 54.04 | 54.37 | 3,670,405 | +0.53(+0.99%) |
Jun 06, 2014 | 53.87 | 53.98 | 53.71 | 53.84 | 3,716,430 | +0.05(+0.09%) |
Jun 05, 2014 | 53.70 | 53.98 | 53.60 | 53.79 | 3,629,176 | +0.20(+0.37%) |
Jun 04, 2014 | 53.30 | 53.61 | 53.02 | 53.60 | 3,359,696 | +0.37(+0.70%) |
Jun 03, 2014 | 53.85 | 53.94 | 53.13 | 53.22 | 3,971,489 | -0.77(-1.42%) |