Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 61.86 | 62.08 | 62.08 | 62.08 | 153,600 | +0.38(+0.62%) |
Aug 28, 2014 | 61.72 | 61.94 | 61.50 | 61.70 | 979,777 | -0.36(-0.58%) |
Aug 27, 2014 | 62.55 | 62.58 | 62.00 | 62.06 | 143,456 | -0.44(-0.70%) |
Aug 26, 2014 | 62.12 | 62.57 | 61.85 | 62.50 | 183,633 | +0.49(+0.79%) |
Aug 25, 2014 | 62.40 | 62.40 | 61.82 | 62.01 | 236,671 | -0.04(-0.06%) |
Aug 22, 2014 | 61.67 | 62.17 | 61.41 | 62.05 | 95,019 | +0.45(+0.73%) |
Aug 21, 2014 | 61.46 | 61.64 | 61.19 | 61.60 | 137,725 | +0.18(+0.29%) |
Aug 20, 2014 | 61.38 | 61.50 | 61.25 | 61.42 | 107,331 | -0.10(-0.16%) |
Aug 19, 2014 | 61.42 | 61.58 | 61.38 | 61.52 | 175,704 | +0.27(+0.44%) |
Aug 18, 2014 | 60.92 | 61.37 | 60.92 | 61.25 | 227,502 | +0.69(+1.14%) |
Aug 15, 2014 | 60.85 | 60.95 | 60.09 | 60.56 | 1,057,369 | -0.15(-0.25%) |
Aug 14, 2014 | 60.49 | 60.71 | 60.34 | 60.71 | 240,007 | +0.31(+0.51%) |
Aug 13, 2014 | 60.07 | 60.58 | 60.06 | 60.40 | 334,195 | +0.64(+1.07%) |
Aug 12, 2014 | 59.98 | 60.10 | 59.46 | 59.76 | 267,639 | -0.27(-0.45%) |
Aug 11, 2014 | 59.68 | 60.17 | 59.60 | 60.03 | 215,242 | +0.57(+0.96%) |
Aug 08, 2014 | 59.27 | 59.49 | 58.95 | 59.46 | 124,510 | +0.30(+0.51%) |
Aug 07, 2014 | 59.39 | 59.68 | 58.93 | 59.16 | 150,336 | -0.06(-0.10%) |
Aug 06, 2014 | 58.64 | 59.65 | 58.59 | 59.22 | 192,433 | +0.04(+0.07%) |
Aug 05, 2014 | 59.37 | 59.71 | 58.84 | 59.18 | 168,722 | -0.50(-0.84%) |
Aug 04, 2014 | 58.90 | 59.88 | 58.76 | 59.68 | 164,741 | +0.98(+1.67%) |
Aug 01, 2014 | 58.91 | 59.39 | 58.16 | 58.70 | 381,723 | -0.24(-0.41%) |
Jul 31, 2014 | 59.79 | 60.01 | 58.83 | 58.94 | 332,319 | -1.34(-2.22%) |
Jul 30, 2014 | 59.81 | 60.36 | 59.81 | 60.28 | 171,029 | +0.90(+1.52%) |
Jul 29, 2014 | 59.45 | 59.64 | 59.22 | 59.38 | 138,379 | +0.10(+0.17%) |
Jul 28, 2014 | 59.43 | 59.50 | 58.79 | 59.28 | 292,011 | -0.08(-0.13%) |
Jul 25, 2014 | 59.34 | 59.52 | 59.14 | 59.36 | 237,725 | -0.83(-1.38%) |
Jul 24, 2014 | 60.00 | 60.42 | 59.77 | 60.19 | 269,956 | +0.59(+0.99%) |
Jul 23, 2014 | 59.21 | 59.62 | 59.21 | 59.60 | 256,170 | +0.24(+0.40%) |
Jul 22, 2014 | 59.20 | 59.58 | 59.08 | 59.36 | 470,361 | +0.28(+0.47%) |
Jul 21, 2014 | 58.85 | 59.23 | 58.68 | 59.08 | 225,975 | +0.15(+0.25%) |
Jul 18, 2014 | 58.34 | 58.96 | 58.18 | 58.93 | 190,023 | +1.03(+1.78%) |
Jul 17, 2014 | 58.39 | 58.77 | 57.73 | 57.90 | 498,992 | -0.72(-1.23%) |
Jul 16, 2014 | 59.19 | 59.19 | 58.50 | 58.62 | 373,858 | -0.33(-0.56%) |
Jul 15, 2014 | 59.38 | 59.45 | 58.43 | 58.95 | 2,221,929 | -0.42(-0.71%) |
Jul 14, 2014 | 59.11 | 59.59 | 58.91 | 59.37 | 190,628 | +0.60(+1.02%) |
Jul 11, 2014 | 58.55 | 58.90 | 58.31 | 58.77 | 158,090 | +0.56(+0.96%) |
Jul 10, 2014 | 57.49 | 58.57 | 57.32 | 58.21 | 233,544 | -0.41(-0.70%) |
Jul 09, 2014 | 58.27 | 58.66 | 58.01 | 58.62 | 360,762 | +0.58(+1.00%) |
Jul 08, 2014 | 59.82 | 59.82 | 57.66 | 58.04 | 484,390 | -1.78(-2.98%) |
Jul 07, 2014 | 60.62 | 60.62 | 59.81 | 59.82 | 208,269 | -0.87(-1.43%) |
Jul 03, 2014 | 60.57 | 60.69 | 60.69 | 60.69 | 82,500 | +0.38(+0.63%) |
Jul 02, 2014 | 60.62 | 60.81 | 60.24 | 60.31 | 248,716 | -0.17(-0.28%) |
Jul 01, 2014 | 59.92 | 60.58 | 59.80 | 60.48 | 223,585 | +0.90(+1.51%) |
Jun 30, 2014 | 59.49 | 59.75 | 59.45 | 59.58 | 192,753 | +0.12(+0.20%) |
Jun 27, 2014 | 59.23 | 59.57 | 59.20 | 59.46 | 158,768 | +0.17(+0.29%) |
Jun 26, 2014 | 59.41 | 59.43 | 58.91 | 59.29 | 129,072 | -0.03(-0.05%) |
Jun 25, 2014 | 58.52 | 59.41 | 58.50 | 59.32 | 324,805 | +0.60(+1.02%) |
Jun 24, 2014 | 58.99 | 59.63 | 58.51 | 58.72 | 301,093 | -0.28(-0.47%) |
Jun 23, 2014 | 58.51 | 59.04 | 58.31 | 59.00 | 181,475 | +0.47(+0.80%) |
Jun 20, 2014 | 58.76 | 58.78 | 58.16 | 58.53 | 265,309 | -0.20(-0.34%) |
Jun 19, 2014 | 59.29 | 59.35 | 58.48 | 58.73 | 366,132 | -0.45(-0.76%) |
Jun 18, 2014 | 58.53 | 59.26 | 58.31 | 59.18 | 654,877 | +0.69(+1.18%) |
Jun 17, 2014 | 58.00 | 58.61 | 57.98 | 58.49 | 1,213,488 | +0.47(+0.81%) |
Jun 16, 2014 | 57.83 | 58.03 | 57.48 | 58.02 | 257,838 | +0.02(+0.03%) |
Jun 13, 2014 | 57.88 | 58.07 | 57.35 | 58.00 | 287,049 | +0.61(+1.06%) |
Jun 12, 2014 | 57.89 | 58.09 | 57.20 | 57.39 | 397,754 | -0.57(-0.98%) |
Jun 11, 2014 | 57.55 | 58.04 | 57.41 | 57.96 | 227,797 | +0.18(+0.31%) |
Jun 10, 2014 | 57.39 | 57.85 | 57.31 | 57.78 | 224,747 | +0.51(+0.89%) |
Jun 06, 2014 | 57.04 | 57.36 | 57.03 | 57.27 | 276,111 | +0.36(+0.63%) |
Jun 05, 2014 | 56.23 | 57.01 | 55.99 | 56.91 | 388,457 | +0.84(+1.50%) |
Jun 04, 2014 | 55.78 | 56.26 | 55.41 | 56.07 | 216,119 | -0.01(-0.02%) |
Jun 03, 2014 | 56.39 | 56.42 | 55.90 | 56.08 | 505,098 | -0.44(-0.78%) |