Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.08 | 53.90 | 53.90 | 53.90 | 1,007,561 | +0.16(+0.29%) |
Aug 28, 2014 | 53.82 | 53.94 | 53.48 | 53.74 | 1,259,646 | -0.13(-0.23%) |
Aug 27, 2014 | 54.14 | 54.14 | 53.72 | 53.87 | 797,542 | -0.18(-0.34%) |
Aug 26, 2014 | 54.18 | 54.35 | 53.94 | 54.05 | 1,830,554 | -0.09(-0.16%) |
Aug 25, 2014 | 54.29 | 54.45 | 54.09 | 54.14 | 1,054,710 | +0.09(+0.16%) |
Aug 22, 2014 | 54.14 | 54.27 | 53.88 | 54.05 | 883,908 | -0.13(-0.25%) |
Aug 21, 2014 | 54.22 | 54.39 | 54.02 | 54.18 | 1,135,415 | -0.03(-0.06%) |
Aug 20, 2014 | 54.03 | 54.40 | 53.88 | 54.22 | 1,353,927 | +0.02(+0.04%) |
Aug 19, 2014 | 53.95 | 54.26 | 53.83 | 54.19 | 1,330,971 | +0.38(+0.70%) |
Aug 18, 2014 | 53.27 | 53.92 | 53.27 | 53.81 | 1,369,719 | +0.77(+1.46%) |
Aug 15, 2014 | 53.41 | 53.41 | 52.65 | 53.04 | 3,051,097 | -0.04(-0.07%) |
Aug 14, 2014 | 53.49 | 53.61 | 52.87 | 53.08 | 1,955,464 | -0.22(-0.41%) |
Aug 13, 2014 | 53.76 | 53.81 | 53.09 | 53.30 | 1,884,732 | -0.17(-0.31%) |
Aug 12, 2014 | 53.29 | 53.66 | 53.24 | 53.47 | 983,461 | +0.16(+0.30%) |
Aug 11, 2014 | 53.27 | 53.79 | 53.27 | 53.31 | 1,325,183 | +0.09(+0.18%) |
Aug 08, 2014 | 52.72 | 53.27 | 52.32 | 53.21 | 1,907,432 | +0.57(+1.08%) |
Aug 07, 2014 | 52.62 | 52.92 | 52.02 | 52.64 | 1,831,356 | +0.36(+0.68%) |
Aug 06, 2014 | 52.96 | 52.96 | 52.16 | 52.29 | 2,896,122 | -0.87(-1.63%) |
Aug 05, 2014 | 54.06 | 54.13 | 52.95 | 53.16 | 3,864,683 | -0.90(-1.67%) |
Aug 04, 2014 | 53.75 | 54.26 | 53.32 | 54.06 | 7,924,971 | +0.60(+1.12%) |
Aug 01, 2014 | 53.26 | 53.72 | 53.02 | 53.46 | 3,364,461 | +0.19(+0.36%) |
Jul 31, 2014 | 53.69 | 54.26 | 53.15 | 53.27 | 3,682,254 | -0.84(-1.56%) |
Jul 30, 2014 | 53.69 | 54.88 | 51.90 | 54.11 | 6,350,442 | +3.25(+6.40%) |
Jul 29, 2014 | 51.80 | 51.81 | 50.82 | 50.86 | 2,631,568 | -0.95(-1.83%) |
Jul 28, 2014 | 52.18 | 52.23 | 51.66 | 51.81 | 1,119,798 | -0.47(-0.91%) |
Jul 25, 2014 | 52.46 | 52.66 | 52.18 | 52.28 | 945,137 | -0.24(-0.47%) |
Jul 24, 2014 | 52.22 | 52.63 | 52.10 | 52.53 | 1,143,972 | +0.32(+0.62%) |
Jul 23, 2014 | 52.04 | 52.51 | 51.88 | 52.20 | 1,248,129 | +0.12(+0.23%) |
Jul 22, 2014 | 52.07 | 52.22 | 51.85 | 52.08 | 1,513,450 | +0.38(+0.73%) |
Jul 21, 2014 | 51.11 | 51.84 | 51.01 | 51.70 | 2,896,247 | +0.48(+0.94%) |
Jul 18, 2014 | 50.76 | 51.25 | 50.54 | 51.22 | 1,523,820 | +0.57(+1.12%) |
Jul 17, 2014 | 51.14 | 51.35 | 50.62 | 50.65 | 1,755,134 | -0.83(-1.61%) |
Jul 16, 2014 | 50.92 | 51.49 | 50.73 | 51.48 | 1,817,064 | +0.70(+1.38%) |
Jul 15, 2014 | 50.51 | 51.00 | 50.35 | 50.78 | 2,671,433 | +0.45(+0.89%) |
Jul 14, 2014 | 50.25 | 50.52 | 50.18 | 50.33 | 1,858,546 | +0.24(+0.47%) |
Jul 11, 2014 | 50.13 | 50.28 | 49.98 | 50.09 | 1,129,880 | -0.01(-0.02%) |
Jul 10, 2014 | 49.82 | 50.32 | 49.82 | 50.11 | 1,966,765 | -0.43(-0.85%) |
Jul 09, 2014 | 50.37 | 50.77 | 50.37 | 50.54 | 1,585,235 | +0.48(+0.96%) |
Jul 08, 2014 | 50.54 | 50.79 | 50.02 | 50.05 | 2,337,832 | -0.57(-1.12%) |
Jul 07, 2014 | 50.69 | 50.76 | 50.47 | 50.62 | 1,782,004 | -0.21(-0.42%) |
Jul 03, 2014 | 50.82 | 50.84 | 50.84 | 50.84 | 951,586 | +0.20(+0.39%) |
Jul 02, 2014 | 50.21 | 50.84 | 49.98 | 50.64 | 1,659,485 | +0.47(+0.94%) |
Jul 01, 2014 | 50.59 | 50.76 | 50.16 | 50.17 | 1,495,235 | -0.21(-0.41%) |
Jun 30, 2014 | 49.43 | 50.39 | 49.43 | 50.37 | 1,228,117 | -0.01(-0.02%) |
Jun 27, 2014 | 50.22 | 50.51 | 50.05 | 50.38 | 1,141,501 | +0.06(+0.11%) |
Jun 26, 2014 | 50.12 | 50.32 | 49.65 | 50.32 | 1,200,845 | +0.18(+0.36%) |
Jun 25, 2014 | 49.72 | 50.22 | 49.68 | 50.14 | 1,411,447 | +0.43(+0.86%) |
Jun 24, 2014 | 50.19 | 50.57 | 49.68 | 49.72 | 2,072,788 | -0.67(-1.33%) |
Jun 23, 2014 | 50.56 | 50.57 | 50.26 | 50.39 | 1,499,044 | -0.09(-0.17%) |
Jun 20, 2014 | 50.56 | 50.61 | 50.20 | 50.47 | 3,517,100 | +0.18(+0.36%) |
Jun 19, 2014 | 50.09 | 50.31 | 49.94 | 50.29 | 1,472,554 | +0.13(+0.25%) |
Jun 18, 2014 | 49.27 | 50.27 | 49.19 | 50.17 | 2,731,957 | +1.02(+2.07%) |
Jun 17, 2014 | 49.34 | 49.39 | 48.96 | 49.15 | 1,759,118 | -0.17(-0.35%) |
Jun 16, 2014 | 48.90 | 49.35 | 48.74 | 49.32 | 1,517,800 | +0.36(+0.73%) |
Jun 13, 2014 | 48.86 | 49.00 | 48.68 | 48.96 | 1,090,798 | +0.15(+0.31%) |
Jun 12, 2014 | 48.63 | 48.94 | 48.55 | 48.81 | 2,352,840 | -0.07(-0.15%) |
Jun 11, 2014 | 48.62 | 49.03 | 48.38 | 48.89 | 2,750,921 | +0.14(+0.29%) |
Jun 10, 2014 | 48.10 | 48.76 | 47.95 | 48.74 | 1,887,913 | +0.44(+0.92%) |
Jun 06, 2014 | 47.69 | 48.33 | 47.64 | 48.30 | 2,346,165 | +0.58(+1.21%) |
Jun 05, 2014 | 47.06 | 47.75 | 46.96 | 47.73 | 2,528,339 | +0.84(+1.79%) |
Jun 04, 2014 | 46.77 | 46.94 | 46.66 | 46.89 | 1,328,900 | +0.01(+0.02%) |
Jun 03, 2014 | 46.83 | 46.99 | 46.76 | 46.88 | 1,455,966 | -0.05(-0.10%) |