Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.34 | 58.57 | 58.57 | 58.57 | 197,798 | +0.26(+0.45%) |
Aug 28, 2014 | 58.42 | 58.69 | 58.04 | 58.31 | 211,362 | -0.22(-0.38%) |
Aug 27, 2014 | 59.12 | 59.12 | 58.48 | 58.54 | 387,015 | -0.51(-0.87%) |
Aug 26, 2014 | 58.84 | 59.33 | 58.84 | 59.05 | 463,263 | +0.22(+0.38%) |
Aug 25, 2014 | 58.95 | 59.06 | 58.95 | 58.83 | 167,750 | +0.21(+0.37%) |
Aug 22, 2014 | 58.46 | 59.06 | 58.33 | 58.61 | 234,874 | +0.09(+0.15%) |
Aug 21, 2014 | 57.89 | 58.75 | 57.72 | 58.52 | 240,677 | +0.57(+0.98%) |
Aug 20, 2014 | 57.39 | 58.18 | 57.39 | 57.95 | 322,618 | +0.38(+0.67%) |
Aug 19, 2014 | 57.45 | 57.78 | 57.41 | 57.57 | 183,930 | +0.10(+0.17%) |
Aug 18, 2014 | 56.90 | 57.61 | 56.90 | 57.47 | 194,942 | +0.84(+1.48%) |
Aug 15, 2014 | 57.21 | 57.31 | 56.34 | 56.64 | 224,619 | -0.27(-0.48%) |
Aug 14, 2014 | 57.20 | 57.56 | 56.86 | 56.91 | 256,168 | -0.23(-0.40%) |
Aug 13, 2014 | 56.87 | 57.44 | 56.79 | 57.14 | 225,330 | +0.45(+0.80%) |
Aug 12, 2014 | 56.77 | 57.25 | 56.59 | 56.69 | 474,840 | -0.08(-0.14%) |
Aug 11, 2014 | 56.83 | 56.93 | 56.49 | 56.77 | 322,857 | +0.17(+0.30%) |
Aug 08, 2014 | 56.52 | 56.60 | 55.79 | 56.60 | 311,981 | +0.15(+0.26%) |
Aug 07, 2014 | 56.98 | 57.10 | 56.21 | 56.45 | 283,313 | -0.33(-0.57%) |
Aug 06, 2014 | 56.07 | 56.85 | 55.78 | 56.78 | 401,913 | +0.61(+1.08%) |
Aug 05, 2014 | 56.51 | 56.98 | 55.99 | 56.17 | 487,907 | -0.47(-0.82%) |
Aug 04, 2014 | 56.60 | 56.68 | 55.77 | 56.64 | 494,086 | +0.24(+0.42%) |
Aug 01, 2014 | 57.61 | 57.85 | 56.19 | 56.40 | 846,253 | -1.33(-2.31%) |
Jul 31, 2014 | 58.63 | 58.80 | 57.66 | 57.73 | 519,179 | -1.06(-1.80%) |
Jul 30, 2014 | 58.17 | 59.36 | 57.92 | 58.79 | 501,033 | +1.07(+1.85%) |
Jul 29, 2014 | 57.96 | 58.38 | 57.69 | 57.72 | 381,166 | -0.20(-0.35%) |
Jul 28, 2014 | 58.38 | 58.74 | 57.84 | 57.92 | 396,406 | -0.64(-1.09%) |
Jul 25, 2014 | 58.01 | 58.61 | 58.01 | 58.56 | 266,102 | +0.31(+0.53%) |
Jul 24, 2014 | 57.55 | 58.44 | 57.31 | 58.25 | 362,478 | +0.73(+1.26%) |
Jul 23, 2014 | 57.47 | 57.67 | 57.18 | 57.52 | 229,629 | +0.07(+0.13%) |
Jul 22, 2014 | 57.84 | 58.11 | 57.38 | 57.45 | 243,884 | -0.15(-0.26%) |
Jul 21, 2014 | 57.64 | 57.82 | 57.31 | 57.60 | 216,019 | -0.22(-0.38%) |
Jul 18, 2014 | 57.72 | 58.09 | 57.32 | 57.82 | 469,866 | +0.59(+1.02%) |
Jul 17, 2014 | 58.12 | 58.34 | 57.05 | 57.24 | 304,468 | -1.16(-1.99%) |
Jul 16, 2014 | 59.58 | 59.66 | 58.25 | 58.40 | 635,424 | -1.07(-1.81%) |
Jul 15, 2014 | 58.67 | 59.62 | 58.47 | 59.47 | 459,428 | +0.95(+1.62%) |
Jul 14, 2014 | 58.73 | 58.88 | 58.40 | 58.52 | 226,135 | +0.04(+0.08%) |
Jul 11, 2014 | 58.21 | 58.66 | 57.87 | 58.48 | 252,183 | +0.07(+0.13%) |
Jul 10, 2014 | 58.21 | 58.78 | 58.06 | 58.41 | 276,157 | -0.49(-0.83%) |
Jul 09, 2014 | 58.77 | 59.27 | 58.63 | 58.89 | 280,462 | +0.35(+0.59%) |
Jul 08, 2014 | 59.14 | 59.14 | 58.32 | 58.55 | 267,558 | -0.63(-1.06%) |
Jul 07, 2014 | 59.10 | 59.35 | 58.99 | 59.18 | 204,055 | -0.33(-0.55%) |
Jul 03, 2014 | 58.97 | 59.50 | 59.50 | 59.50 | 144,374 | +0.73(+1.23%) |
Jul 02, 2014 | 59.34 | 59.52 | 58.72 | 58.78 | 227,932 | -0.58(-0.97%) |
Jul 01, 2014 | 59.00 | 59.99 | 58.71 | 59.35 | 499,114 | +0.55(+0.93%) |
Jun 30, 2014 | 58.66 | 58.84 | 58.20 | 58.81 | 296,108 | +0.21(+0.35%) |
Jun 27, 2014 | 58.18 | 58.75 | 58.18 | 58.60 | 294,351 | +0.23(+0.39%) |
Jun 26, 2014 | 58.19 | 58.51 | 57.58 | 58.37 | 367,604 | +0.12(+0.20%) |
Jun 25, 2014 | 57.87 | 58.41 | 57.46 | 58.25 | 297,933 | +0.17(+0.29%) |
Jun 24, 2014 | 58.15 | 58.87 | 57.95 | 58.08 | 342,536 | -0.27(-0.46%) |
Jun 23, 2014 | 58.75 | 58.89 | 58.22 | 58.35 | 256,028 | -0.33(-0.57%) |
Jun 20, 2014 | 58.88 | 59.08 | 58.29 | 58.68 | 619,258 | +0.36(+0.61%) |
Jun 19, 2014 | 58.43 | 58.46 | 57.87 | 58.32 | 284,452 | -0.16(-0.27%) |
Jun 18, 2014 | 58.30 | 58.78 | 57.85 | 58.48 | 602,817 | +0.21(+0.37%) |
Jun 17, 2014 | 57.41 | 58.64 | 57.41 | 58.27 | 407,864 | +0.84(+1.47%) |
Jun 16, 2014 | 57.71 | 57.71 | 57.21 | 57.42 | 255,574 | -0.37(-0.64%) |
Jun 13, 2014 | 58.01 | 58.27 | 57.63 | 57.79 | 323,199 | -0.04(-0.06%) |
Jun 12, 2014 | 57.64 | 58.05 | 57.25 | 57.83 | 339,708 | +0.09(+0.15%) |
Jun 11, 2014 | 58.04 | 58.16 | 57.45 | 57.74 | 356,717 | -0.52(-0.89%) |
Jun 10, 2014 | 58.21 | 58.32 | 57.79 | 58.26 | 330,100 | +0.98(+1.71%) |
Jun 06, 2014 | 57.05 | 57.62 | 56.84 | 57.28 | 323,838 | +0.47(+0.83%) |
Jun 05, 2014 | 56.41 | 56.92 | 56.18 | 56.81 | 752,565 | +0.32(+0.56%) |
Jun 04, 2014 | 56.24 | 56.68 | 56.24 | 56.49 | 349,296 | +0.13(+0.22%) |
Jun 03, 2014 | 55.98 | 56.83 | 55.97 | 56.36 | 395,024 | +0.22(+0.40%) |