Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.28 | 54.27 | 54.27 | 54.27 | 520,084 | +0.02(+0.03%) |
Aug 28, 2014 | 54.09 | 54.27 | 54.06 | 54.26 | 308,058 | -0.40(-0.73%) |
Aug 27, 2014 | 54.72 | 54.72 | 54.53 | 54.65 | 532,070 | +0.05(+0.09%) |
Aug 26, 2014 | 54.49 | 54.64 | 54.47 | 54.60 | 537,532 | +0.16(+0.29%) |
Aug 25, 2014 | 54.36 | 54.46 | 54.32 | 54.45 | 151,629 | +0.18(+0.33%) |
Aug 22, 2014 | 54.31 | 54.48 | 54.08 | 54.27 | 271,493 | +0.12(+0.23%) |
Aug 21, 2014 | 54.24 | 54.38 | 54.10 | 54.14 | 481,637 | -0.40(-0.74%) |
Aug 20, 2014 | 54.30 | 54.68 | 54.30 | 54.55 | 964,216 | -0.02(-0.05%) |
Aug 19, 2014 | 54.39 | 54.61 | 54.39 | 54.57 | 597,617 | +0.27(+0.50%) |
Aug 18, 2014 | 54.14 | 54.31 | 54.04 | 54.30 | 444,195 | +0.26(+0.47%) |
Aug 15, 2014 | 54.27 | 54.36 | 53.84 | 54.04 | 721,205 | -0.15(-0.27%) |
Aug 14, 2014 | 54.22 | 54.22 | 54.14 | 54.19 | 364,162 | +0.04(+0.08%) |
Aug 13, 2014 | 54.00 | 54.22 | 54.00 | 54.15 | 1,465,697 | +0.53(+0.99%) |
Aug 12, 2014 | 53.50 | 53.65 | 53.38 | 53.62 | 461,005 | +0.02(+0.03%) |
Aug 11, 2014 | 53.46 | 53.70 | 53.41 | 53.60 | 243,566 | +0.46(+0.87%) |
Aug 08, 2014 | 52.93 | 53.22 | 52.88 | 53.14 | 1,290,143 | +0.33(+0.63%) |
Aug 07, 2014 | 53.13 | 53.21 | 52.70 | 52.81 | 277,917 | -0.26(-0.48%) |
Aug 06, 2014 | 52.95 | 53.22 | 52.95 | 53.07 | 1,251,167 | -0.08(-0.16%) |
Aug 05, 2014 | 53.46 | 53.48 | 53.10 | 53.15 | 799,475 | -0.74(-1.38%) |
Aug 04, 2014 | 53.72 | 53.93 | 53.53 | 53.89 | 903,682 | +0.34(+0.63%) |
Aug 01, 2014 | 53.24 | 53.67 | 53.20 | 53.55 | 360,424 | +0.30(+0.56%) |
Jul 31, 2014 | 54.17 | 54.17 | 53.18 | 53.26 | 414,696 | -0.88(-1.62%) |
Jul 30, 2014 | 54.53 | 54.53 | 53.88 | 54.13 | 916,539 | +0.02(+0.03%) |
Jul 29, 2014 | 54.30 | 54.41 | 54.09 | 54.12 | 773,977 | -0.02(-0.05%) |
Jul 28, 2014 | 53.84 | 54.15 | 53.71 | 54.14 | 447,041 | +0.55(+1.03%) |
Jul 25, 2014 | 53.67 | 53.67 | 53.46 | 53.59 | 633,825 | -0.21(-0.38%) |
Jul 24, 2014 | 53.77 | 53.87 | 53.69 | 53.79 | 685,028 | +0.20(+0.37%) |
Jul 23, 2014 | 53.71 | 53.74 | 53.56 | 53.60 | 258,762 | +0.10(+0.19%) |
Jul 22, 2014 | 53.49 | 53.60 | 53.46 | 53.50 | 969,151 | +0.64(+1.22%) |
Jul 21, 2014 | 52.61 | 52.94 | 52.48 | 52.85 | 143,129 | +0.13(+0.25%) |
Jul 18, 2014 | 52.69 | 52.78 | 52.61 | 52.72 | 316,080 | +0.60(+1.16%) |
Jul 17, 2014 | 52.48 | 52.75 | 52.08 | 52.12 | 454,219 | -0.63(-1.19%) |
Jul 16, 2014 | 52.95 | 52.95 | 52.75 | 52.75 | 342,799 | +0.04(+0.07%) |
Jul 15, 2014 | 52.79 | 52.83 | 52.47 | 52.71 | 260,338 | +0.03(+0.05%) |
Jul 14, 2014 | 52.59 | 52.73 | 52.59 | 52.68 | 490,326 | +0.26(+0.50%) |
Jul 11, 2014 | 52.37 | 52.46 | 52.27 | 52.42 | 250,333 | -0.12(-0.22%) |
Jul 10, 2014 | 51.91 | 52.53 | 51.91 | 52.53 | 391,127 | -0.21(-0.39%) |
Jul 09, 2014 | 52.60 | 52.75 | 52.42 | 52.74 | 299,482 | +0.11(+0.20%) |
Jul 08, 2014 | 52.60 | 52.85 | 52.51 | 52.63 | 654,817 | -0.29(-0.55%) |
Jul 07, 2014 | 52.77 | 52.95 | 52.76 | 52.92 | 235,792 | +0.00(+0.00%) |
Jul 03, 2014 | 52.56 | 52.92 | 52.92 | 52.92 | 644,565 | +0.21(+0.39%) |
Jul 02, 2014 | 51.91 | 52.75 | 51.91 | 52.71 | 570,846 | +0.50(+0.96%) |
Jul 01, 2014 | 52.03 | 52.23 | 52.00 | 52.21 | 852,564 | +0.44(+0.85%) |
Jun 30, 2014 | 51.99 | 52.02 | 51.73 | 51.77 | 191,969 | +0.04(+0.08%) |
Jun 27, 2014 | 51.49 | 51.76 | 51.47 | 51.73 | 1,882,135 | +0.11(+0.21%) |
Jun 26, 2014 | 51.81 | 51.81 | 51.47 | 51.62 | 529,470 | +0.33(+0.64%) |
Jun 25, 2014 | 51.18 | 51.37 | 51.12 | 51.29 | 276,905 | +0.22(+0.44%) |
Jun 24, 2014 | 51.34 | 51.51 | 51.04 | 51.07 | 541,137 | +0.02(+0.03%) |
Jun 23, 2014 | 51.09 | 51.11 | 50.96 | 51.05 | 176,191 | -0.16(-0.30%) |
Jun 20, 2014 | 51.28 | 51.28 | 51.13 | 51.21 | 270,844 | -0.29(-0.57%) |
Jun 19, 2014 | 51.53 | 51.59 | 51.38 | 51.50 | 1,100,606 | -0.16(-0.32%) |
Jun 18, 2014 | 51.25 | 51.69 | 51.07 | 51.67 | 1,173,517 | +0.29(+0.56%) |
Jun 17, 2014 | 51.32 | 51.41 | 51.27 | 51.38 | 1,013,870 | +0.07(+0.13%) |
Jun 16, 2014 | 51.21 | 51.41 | 51.20 | 51.32 | 769,489 | -0.08(-0.16%) |
Jun 13, 2014 | 51.34 | 51.41 | 51.18 | 51.40 | 402,586 | +0.08(+0.16%) |
Jun 12, 2014 | 51.66 | 51.76 | 51.24 | 51.32 | 212,526 | -0.24(-0.46%) |
Jun 11, 2014 | 51.54 | 51.62 | 51.44 | 51.55 | 293,413 | -0.27(-0.52%) |
Jun 10, 2014 | 51.72 | 51.84 | 51.64 | 51.82 | 386,786 | +0.43(+0.83%) |
Jun 06, 2014 | 51.41 | 51.50 | 51.34 | 51.40 | 263,327 | +0.06(+0.11%) |
Jun 05, 2014 | 51.09 | 51.36 | 51.04 | 51.34 | 587,523 | +0.40(+0.79%) |
Jun 04, 2014 | 50.86 | 50.96 | 50.73 | 50.94 | 474,312 | -0.25(-0.48%) |
Jun 03, 2014 | 50.84 | 51.27 | 50.84 | 51.18 | 537,663 | +0.33(+0.64%) |