Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.98 | 58.23 | 58.23 | 58.23 | 4,754,910 | +0.40(+0.69%) |
Aug 28, 2014 | 58.00 | 58.08 | 57.75 | 57.83 | 4,166,114 | -0.27(-0.46%) |
Aug 27, 2014 | 57.99 | 58.41 | 57.85 | 58.10 | 4,393,924 | +0.35(+0.61%) |
Aug 26, 2014 | 57.88 | 58.08 | 57.74 | 57.75 | 4,660,463 | -0.19(-0.32%) |
Aug 25, 2014 | 57.60 | 58.06 | 57.58 | 57.93 | 4,925,732 | +0.40(+0.70%) |
Aug 22, 2014 | 57.85 | 58.01 | 57.34 | 57.53 | 5,084,923 | -0.53(-0.91%) |
Aug 21, 2014 | 57.77 | 58.13 | 57.65 | 58.06 | 4,354,516 | +0.34(+0.60%) |
Aug 20, 2014 | 57.49 | 57.79 | 57.29 | 57.72 | 6,000,385 | +0.42(+0.74%) |
Aug 19, 2014 | 57.11 | 57.49 | 56.94 | 57.29 | 7,555,724 | +0.41(+0.72%) |
Aug 18, 2014 | 58.04 | 58.04 | 56.58 | 56.89 | 11,824,850 | -0.92(-1.59%) |
Aug 15, 2014 | 57.55 | 58.00 | 57.22 | 57.80 | 7,578,326 | +0.32(+0.56%) |
Aug 14, 2014 | 58.16 | 58.23 | 57.32 | 57.48 | 6,355,345 | -0.52(-0.89%) |
Aug 13, 2014 | 58.21 | 58.38 | 57.88 | 58.00 | 5,352,358 | +0.34(+0.58%) |
Aug 12, 2014 | 57.73 | 57.90 | 57.42 | 57.66 | 5,643,673 | -0.27(-0.47%) |
Aug 11, 2014 | 58.60 | 58.71 | 57.90 | 57.93 | 4,997,820 | -0.38(-0.65%) |
Aug 08, 2014 | 57.14 | 58.14 | 57.14 | 58.31 | 5,725,771 | +1.25(+2.19%) |
Aug 07, 2014 | 57.95 | 58.06 | 56.76 | 57.06 | 5,656,392 | -0.73(-1.27%) |
Aug 06, 2014 | 57.11 | 58.43 | 57.00 | 57.80 | 7,548,770 | +0.62(+1.09%) |
Aug 05, 2014 | 58.39 | 58.50 | 56.91 | 57.17 | 8,929,912 | -1.61(-2.73%) |
Aug 04, 2014 | 57.90 | 58.91 | 57.57 | 58.78 | 7,763,737 | +0.92(+1.59%) |
Aug 01, 2014 | 58.73 | 58.74 | 57.24 | 57.86 | 13,292,238 | -1.29(-2.18%) |
Jul 31, 2014 | 60.38 | 60.63 | 59.06 | 59.15 | 9,896,222 | -1.53(-2.52%) |
Jul 30, 2014 | 61.12 | 61.58 | 60.31 | 60.68 | 7,715,756 | -0.06(-0.09%) |
Jul 29, 2014 | 60.95 | 61.26 | 60.73 | 60.74 | 5,654,647 | -0.34(-0.56%) |
Jul 28, 2014 | 61.66 | 61.74 | 61.00 | 61.08 | 6,700,789 | -0.52(-0.85%) |
Jul 25, 2014 | 61.78 | 62.12 | 61.50 | 61.60 | 4,254,834 | -0.24(-0.38%) |
Jul 24, 2014 | 62.15 | 62.44 | 61.83 | 61.84 | 7,020,256 | -0.37(-0.59%) |
Jul 23, 2014 | 61.75 | 62.28 | 61.44 | 62.21 | 5,701,237 | +0.53(+0.86%) |
Jul 22, 2014 | 60.89 | 61.74 | 60.84 | 61.68 | 6,173,156 | +1.07(+1.76%) |
Jul 21, 2014 | 60.86 | 61.07 | 60.46 | 60.61 | 6,569,230 | -0.16(-0.27%) |
Jul 18, 2014 | 60.87 | 61.09 | 60.60 | 60.77 | 6,540,355 | +0.06(+0.09%) |
Jul 17, 2014 | 61.68 | 61.95 | 60.64 | 60.71 | 7,094,747 | -0.92(-1.49%) |
Jul 16, 2014 | 60.59 | 61.68 | 60.55 | 61.63 | 8,871,258 | +1.41(+2.34%) |
Jul 15, 2014 | 60.88 | 61.00 | 59.95 | 60.22 | 8,497,544 | -0.80(-1.32%) |
Jul 14, 2014 | 60.52 | 61.07 | 60.37 | 61.03 | 6,570,468 | +0.79(+1.31%) |
Jul 11, 2014 | 60.80 | 60.86 | 60.03 | 60.24 | 6,858,457 | -0.67(-1.10%) |
Jul 10, 2014 | 60.37 | 61.09 | 58.85 | 60.91 | 11,599,083 | -0.09(-0.15%) |
Jul 09, 2014 | 61.19 | 61.35 | 60.94 | 61.00 | 8,048,692 | -0.17(-0.28%) |
Jul 08, 2014 | 61.13 | 61.60 | 60.95 | 61.17 | 7,013,333 | -0.04(-0.07%) |
Jul 07, 2014 | 61.03 | 61.29 | 60.56 | 61.21 | 5,521,710 | -0.21(-0.35%) |
Jul 03, 2014 | 60.95 | 61.43 | 61.43 | 61.43 | 3,755,270 | +0.38(+0.63%) |
Jul 02, 2014 | 61.01 | 61.13 | 60.65 | 61.04 | 4,941,068 | -0.18(-0.29%) |
Jul 01, 2014 | 61.32 | 61.42 | 60.89 | 61.22 | 4,976,336 | +0.27(+0.44%) |
Jun 30, 2014 | 61.01 | 61.09 | 60.59 | 60.95 | 5,690,545 | -0.19(-0.31%) |
Jun 27, 2014 | 60.96 | 61.18 | 60.71 | 61.14 | 6,346,901 | +0.03(+0.05%) |
Jun 26, 2014 | 60.85 | 61.12 | 60.12 | 61.11 | 6,453,254 | +0.24(+0.40%) |
Jun 25, 2014 | 60.18 | 60.95 | 60.18 | 60.87 | 7,002,368 | +0.58(+0.97%) |
Jun 24, 2014 | 61.16 | 61.16 | 60.28 | 60.29 | 11,373,352 | -0.92(-1.51%) |
Jun 23, 2014 | 60.85 | 61.45 | 60.76 | 61.21 | 8,357,558 | +0.53(+0.87%) |
Jun 20, 2014 | 60.51 | 60.76 | 60.27 | 60.69 | 10,446,429 | +0.42(+0.70%) |
Jun 19, 2014 | 59.91 | 60.27 | 59.82 | 60.27 | 5,742,187 | +0.38(+0.63%) |
Jun 18, 2014 | 59.41 | 59.93 | 59.14 | 59.89 | 6,345,297 | +0.35(+0.58%) |
Jun 17, 2014 | 59.14 | 59.56 | 58.75 | 59.54 | 6,801,391 | +0.04(+0.07%) |
Jun 16, 2014 | 59.14 | 59.60 | 58.95 | 59.50 | 6,528,207 | +0.43(+0.73%) |
Jun 13, 2014 | 58.87 | 59.07 | 58.33 | 59.07 | 6,153,644 | +0.16(+0.27%) |
Jun 12, 2014 | 58.40 | 59.18 | 58.39 | 58.91 | 8,830,989 | +0.65(+1.11%) |
Jun 11, 2014 | 57.94 | 58.37 | 57.91 | 58.26 | 6,378,659 | +0.23(+0.39%) |
Jun 10, 2014 | 57.47 | 58.06 | 57.27 | 58.03 | 9,167,937 | +0.56(+0.98%) |
Jun 06, 2014 | 57.13 | 57.71 | 57.03 | 57.47 | 7,608,923 | +0.56(+0.99%) |
Jun 05, 2014 | 56.74 | 56.92 | 56.52 | 56.91 | 5,829,668 | +0.18(+0.31%) |
Jun 04, 2014 | 56.68 | 56.87 | 56.58 | 56.73 | 5,043,119 | -0.01(-0.03%) |
Jun 03, 2014 | 56.50 | 56.78 | 56.36 | 56.75 | 6,386,878 | +0.24(+0.43%) |