Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 59.60 | 59.80 | 59.80 | 59.80 | 908,609 | +0.27(+0.45%) |
Aug 28, 2014 | 59.46 | 59.65 | 59.29 | 59.53 | 753,913 | -0.02(-0.04%) |
Aug 27, 2014 | 59.86 | 59.89 | 59.43 | 59.55 | 1,079,672 | -0.09(-0.15%) |
Aug 26, 2014 | 60.01 | 60.27 | 59.61 | 59.64 | 907,264 | -0.37(-0.62%) |
Aug 25, 2014 | 60.05 | 60.10 | 59.76 | 60.01 | 766,327 | +0.46(+0.77%) |
Aug 22, 2014 | 59.92 | 60.04 | 59.47 | 59.55 | 1,135,014 | -0.38(-0.63%) |
Aug 21, 2014 | 60.19 | 60.19 | 59.97 | 59.93 | 1,315,558 | -0.16(-0.27%) |
Aug 20, 2014 | 60.50 | 60.50 | 59.88 | 60.09 | 841,972 | -0.42(-0.69%) |
Aug 19, 2014 | 60.68 | 60.83 | 60.49 | 60.51 | 1,192,406 | +0.02(+0.04%) |
Aug 18, 2014 | 60.62 | 60.74 | 60.30 | 60.49 | 1,150,346 | +0.26(+0.43%) |
Aug 15, 2014 | 60.17 | 60.72 | 59.76 | 60.23 | 1,472,321 | -0.03(-0.05%) |
Aug 14, 2014 | 58.97 | 60.28 | 58.60 | 60.26 | 2,081,565 | +1.89(+3.24%) |
Aug 13, 2014 | 58.40 | 58.57 | 57.98 | 58.37 | 1,822,300 | +0.24(+0.42%) |
Aug 12, 2014 | 57.52 | 58.15 | 57.52 | 58.13 | 1,172,989 | +0.27(+0.46%) |
Aug 11, 2014 | 57.34 | 58.15 | 57.31 | 57.86 | 1,595,180 | +0.59(+1.03%) |
Aug 08, 2014 | 55.89 | 57.17 | 55.86 | 57.28 | 1,637,695 | +1.20(+2.14%) |
Aug 07, 2014 | 57.52 | 57.53 | 55.95 | 56.08 | 2,165,560 | -1.11(-1.94%) |
Aug 06, 2014 | 56.01 | 57.68 | 55.77 | 57.19 | 4,414,324 | +3.11(+5.76%) |
Aug 05, 2014 | 54.56 | 54.64 | 53.87 | 54.07 | 1,936,472 | -0.56(-1.02%) |
Aug 04, 2014 | 54.39 | 54.66 | 54.08 | 54.63 | 1,552,665 | +0.21(+0.38%) |
Aug 01, 2014 | 54.04 | 54.79 | 53.91 | 54.42 | 1,601,414 | +0.09(+0.16%) |
Jul 31, 2014 | 55.41 | 55.44 | 54.28 | 54.33 | 1,681,601 | -1.26(-2.27%) |
Jul 30, 2014 | 56.70 | 56.71 | 55.52 | 55.60 | 1,668,228 | -0.80(-1.41%) |
Jul 29, 2014 | 56.94 | 57.08 | 56.34 | 56.39 | 1,073,315 | -0.22(-0.38%) |
Jul 28, 2014 | 57.36 | 57.38 | 56.32 | 56.61 | 2,283,885 | -0.97(-1.69%) |
Jul 25, 2014 | 58.37 | 58.43 | 57.50 | 57.58 | 904,111 | -1.16(-1.97%) |
Jul 24, 2014 | 58.66 | 58.85 | 58.11 | 58.74 | 1,176,335 | +0.35(+0.61%) |
Jul 23, 2014 | 58.47 | 58.61 | 58.12 | 58.39 | 1,025,540 | +0.10(+0.18%) |
Jul 22, 2014 | 58.28 | 58.38 | 58.10 | 58.28 | 792,389 | +0.20(+0.35%) |
Jul 21, 2014 | 58.01 | 58.25 | 57.67 | 58.08 | 764,645 | -0.25(-0.43%) |
Jul 18, 2014 | 57.57 | 58.38 | 57.37 | 58.33 | 1,274,807 | +0.89(+1.55%) |
Jul 17, 2014 | 58.15 | 58.34 | 57.36 | 57.44 | 1,172,395 | -0.85(-1.46%) |
Jul 16, 2014 | 58.71 | 59.30 | 58.02 | 58.29 | 1,763,893 | -0.06(-0.11%) |
Jul 15, 2014 | 58.69 | 58.76 | 58.04 | 58.35 | 3,041,622 | -0.35(-0.59%) |
Jul 14, 2014 | 59.51 | 60.09 | 58.64 | 58.70 | 1,856,709 | -0.51(-0.86%) |
Jul 11, 2014 | 58.89 | 59.30 | 58.89 | 59.21 | 1,137,863 | +0.22(+0.37%) |
Jul 10, 2014 | 58.72 | 59.18 | 58.55 | 58.99 | 1,074,762 | -0.18(-0.30%) |
Jul 09, 2014 | 58.93 | 59.35 | 58.93 | 59.17 | 1,619,397 | +0.30(+0.51%) |
Jul 08, 2014 | 59.11 | 59.47 | 58.82 | 58.87 | 1,447,933 | -0.15(-0.26%) |
Jul 07, 2014 | 59.14 | 59.36 | 58.87 | 59.02 | 1,278,803 | -0.35(-0.60%) |
Jul 03, 2014 | 59.51 | 59.38 | 59.38 | 59.38 | 1,421,394 | +0.18(+0.30%) |
Jul 02, 2014 | 59.87 | 60.00 | 58.85 | 59.20 | 2,186,873 | -0.50(-0.84%) |
Jul 01, 2014 | 59.67 | 60.02 | 59.25 | 59.70 | 1,747,237 | +0.03(+0.05%) |
Jun 30, 2014 | 59.71 | 60.21 | 59.51 | 59.67 | 1,956,900 | -0.19(-0.32%) |
Jun 27, 2014 | 59.55 | 59.88 | 59.36 | 59.86 | 1,847,292 | +0.15(+0.26%) |
Jun 26, 2014 | 59.34 | 59.76 | 59.21 | 59.71 | 1,314,841 | +0.28(+0.47%) |
Jun 25, 2014 | 58.88 | 59.50 | 58.78 | 59.42 | 1,395,248 | +0.41(+0.70%) |
Jun 24, 2014 | 59.30 | 59.30 | 58.44 | 59.01 | 2,909,471 | -0.28(-0.47%) |
Jun 23, 2014 | 60.31 | 60.31 | 59.22 | 59.30 | 2,109,728 | -0.93(-1.55%) |
Jun 20, 2014 | 59.33 | 60.78 | 58.97 | 60.23 | 3,747,242 | +1.37(+2.32%) |
Jun 19, 2014 | 58.53 | 58.98 | 58.39 | 58.86 | 1,988,532 | +0.53(+0.91%) |
Jun 18, 2014 | 57.51 | 58.39 | 57.43 | 58.33 | 1,900,397 | +0.80(+1.40%) |
Jun 17, 2014 | 57.67 | 57.81 | 57.37 | 57.53 | 1,374,972 | -0.02(-0.04%) |
Jun 16, 2014 | 57.28 | 57.56 | 57.07 | 57.55 | 1,643,057 | +0.24(+0.42%) |
Jun 13, 2014 | 57.49 | 57.65 | 57.16 | 57.31 | 2,392,261 | -0.19(-0.34%) |
Jun 12, 2014 | 57.92 | 58.56 | 57.31 | 57.50 | 2,935,464 | -0.48(-0.83%) |
Jun 11, 2014 | 57.16 | 58.17 | 56.56 | 57.98 | 6,522,345 | +1.09(+1.92%) |
Jun 10, 2014 | 54.22 | 57.44 | 54.21 | 56.89 | 8,849,704 | +3.21(+5.98%) |
Jun 06, 2014 | 52.79 | 53.73 | 52.79 | 53.68 | 1,452,463 | +0.86(+1.63%) |
Jun 05, 2014 | 53.00 | 53.00 | 52.60 | 52.82 | 1,063,216 | +0.06(+0.12%) |
Jun 04, 2014 | 52.77 | 52.96 | 52.58 | 52.76 | 988,394 | -0.02(-0.03%) |
Jun 03, 2014 | 52.89 | 53.10 | 52.74 | 52.77 | 2,471,361 | -0.14(-0.27%) |