Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.20 | 54.45 | 54.45 | 54.45 | 49,810 | +0.25(+0.46%) |
Aug 28, 2014 | 53.82 | 54.32 | 53.82 | 54.20 | 30,120 | -0.13(-0.24%) |
Aug 27, 2014 | 55.14 | 55.14 | 54.10 | 54.33 | 28,510 | -0.42(-0.77%) |
Aug 26, 2014 | 54.35 | 54.75 | 54.11 | 54.75 | 48,486 | +0.25(+0.45%) |
Aug 25, 2014 | 54.87 | 55.10 | 54.33 | 54.51 | 88,123 | -0.20(-0.37%) |
Aug 22, 2014 | 55.06 | 55.12 | 54.55 | 54.71 | 33,275 | -0.23(-0.41%) |
Aug 21, 2014 | 54.31 | 55.04 | 54.27 | 54.94 | 68,873 | +0.60(+1.10%) |
Aug 20, 2014 | 53.31 | 54.45 | 53.27 | 54.34 | 62,423 | +0.89(+1.67%) |
Aug 19, 2014 | 52.88 | 53.45 | 52.87 | 53.45 | 121,650 | +0.56(+1.06%) |
Aug 18, 2014 | 53.11 | 53.26 | 52.87 | 52.89 | 86,127 | +0.10(+0.19%) |
Aug 15, 2014 | 53.37 | 53.37 | 52.51 | 52.78 | 152,557 | -0.20(-0.37%) |
Aug 14, 2014 | 53.13 | 53.13 | 52.94 | 52.98 | 112,469 | -0.33(-0.63%) |
Aug 13, 2014 | 53.41 | 53.41 | 53.06 | 53.31 | 56,754 | -0.09(-0.18%) |
Aug 12, 2014 | 53.50 | 53.66 | 52.97 | 53.41 | 56,943 | -0.17(-0.31%) |
Aug 11, 2014 | 54.00 | 54.45 | 53.05 | 53.58 | 159,983 | -0.06(-0.11%) |
Aug 08, 2014 | 53.63 | 55.02 | 53.44 | 53.63 | 74,555 | -0.15(-0.28%) |
Aug 07, 2014 | 53.44 | 53.87 | 52.91 | 53.79 | 89,079 | +0.26(+0.49%) |
Aug 06, 2014 | 53.32 | 53.77 | 53.18 | 53.53 | 79,223 | +0.18(+0.34%) |
Aug 05, 2014 | 52.90 | 53.53 | 52.90 | 53.34 | 63,793 | +0.10(+0.19%) |
Aug 04, 2014 | 52.76 | 53.33 | 52.52 | 53.24 | 112,887 | +0.73(+1.40%) |
Aug 01, 2014 | 52.76 | 52.85 | 51.78 | 52.51 | 75,038 | -0.04(-0.07%) |
Jul 31, 2014 | 52.12 | 52.94 | 52.12 | 52.54 | 110,287 | -0.01(-0.01%) |
Jul 30, 2014 | 52.65 | 52.65 | 52.22 | 52.55 | 36,244 | +0.23(+0.43%) |
Jul 29, 2014 | 52.49 | 52.75 | 52.18 | 52.33 | 64,190 | +0.04(+0.07%) |
Jul 28, 2014 | 52.93 | 52.93 | 52.18 | 52.29 | 41,539 | -0.57(-1.07%) |
Jul 25, 2014 | 52.99 | 53.32 | 52.84 | 52.86 | 53,266 | -0.39(-0.72%) |
Jul 24, 2014 | 53.37 | 53.51 | 53.09 | 53.24 | 52,559 | -0.14(-0.26%) |
Jul 23, 2014 | 53.64 | 53.72 | 53.16 | 53.38 | 53,398 | +0.16(+0.30%) |
Jul 22, 2014 | 52.92 | 53.26 | 52.67 | 53.22 | 32,716 | +0.59(+1.12%) |
Jul 21, 2014 | 52.77 | 52.77 | 52.41 | 52.63 | 93,413 | -0.30(-0.56%) |
Jul 18, 2014 | 52.54 | 53.00 | 52.18 | 52.93 | 85,507 | +0.24(+0.46%) |
Jul 17, 2014 | 52.51 | 52.87 | 52.51 | 52.69 | 68,181 | -0.12(-0.23%) |
Jul 16, 2014 | 52.94 | 53.05 | 52.65 | 52.81 | 76,738 | +0.22(+0.41%) |
Jul 15, 2014 | 52.97 | 53.81 | 52.39 | 52.60 | 69,998 | -0.25(-0.47%) |
Jul 14, 2014 | 53.22 | 53.63 | 52.77 | 52.84 | 41,163 | +0.14(+0.26%) |
Jul 11, 2014 | 52.58 | 52.94 | 52.30 | 52.70 | 62,862 | +0.18(+0.35%) |
Jul 10, 2014 | 52.35 | 52.83 | 51.98 | 52.52 | 65,804 | -0.63(-1.19%) |
Jul 09, 2014 | 52.95 | 53.19 | 52.50 | 53.15 | 28,296 | +0.42(+0.80%) |
Jul 08, 2014 | 53.65 | 53.65 | 52.62 | 52.73 | 100,916 | -0.86(-1.61%) |
Jul 07, 2014 | 54.17 | 54.17 | 53.14 | 53.60 | 80,252 | -0.65(-1.21%) |
Jul 03, 2014 | 54.23 | 54.25 | 54.25 | 54.25 | 50,085 | -0.04(-0.08%) |
Jul 02, 2014 | 53.45 | 57.25 | 53.45 | 54.30 | 680,382 | +0.70(+1.30%) |
Jul 01, 2014 | 52.95 | 53.92 | 52.33 | 53.60 | 87,492 | +0.77(+1.46%) |
Jun 30, 2014 | 52.33 | 53.36 | 52.32 | 52.83 | 129,401 | +0.48(+0.92%) |
Jun 27, 2014 | 51.40 | 52.53 | 51.40 | 52.35 | 117,238 | +0.63(+1.22%) |
Jun 26, 2014 | 51.29 | 51.90 | 51.29 | 51.72 | 56,756 | -0.31(-0.60%) |
Jun 25, 2014 | 52.00 | 52.36 | 51.61 | 52.03 | 100,332 | -0.15(-0.28%) |
Jun 24, 2014 | 50.84 | 52.69 | 50.54 | 52.17 | 743,511 | -1.00(-1.89%) |
Jun 23, 2014 | 53.23 | 53.61 | 53.05 | 53.18 | 67,636 | -0.06(-0.11%) |
Jun 20, 2014 | 53.38 | 53.76 | 53.15 | 53.23 | 237,430 | -0.16(-0.30%) |
Jun 19, 2014 | 53.78 | 53.79 | 53.31 | 53.39 | 115,970 | -0.34(-0.64%) |
Jun 18, 2014 | 53.86 | 53.90 | 53.54 | 53.74 | 79,883 | -0.08(-0.15%) |
Jun 17, 2014 | 53.96 | 54.11 | 52.76 | 53.82 | 69,217 | +0.01(+0.03%) |
Jun 16, 2014 | 53.52 | 53.90 | 53.52 | 53.80 | 62,355 | +0.21(+0.39%) |
Jun 13, 2014 | 53.83 | 53.83 | 53.21 | 53.59 | 50,710 | -0.06(-0.11%) |
Jun 12, 2014 | 53.85 | 54.26 | 53.38 | 53.65 | 34,091 | -0.38(-0.70%) |
Jun 11, 2014 | 53.53 | 54.27 | 53.42 | 54.03 | 68,582 | +0.20(+0.38%) |
Jun 10, 2014 | 54.03 | 54.24 | 53.42 | 53.82 | 41,583 | +0.19(+0.35%) |
Jun 06, 2014 | 54.49 | 55.05 | 53.33 | 53.63 | 251,127 | -0.76(-1.40%) |
Jun 05, 2014 | 54.07 | 54.73 | 53.73 | 54.40 | 148,747 | +0.35(+0.65%) |
Jun 04, 2014 | 52.62 | 54.51 | 52.62 | 54.05 | 142,230 | +1.79(+3.42%) |
Jun 03, 2014 | 52.24 | 52.55 | 51.17 | 52.26 | 125,068 | -0.23(-0.44%) |