Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.90 | 58.90 | 58.90 | 0 | +0.42(+0.72%) | |
Aug 28, 2014 | 58.25 | 58.52 | 58.22 | 58.48 | 1,409,162 | +0.07(+0.12%) |
Aug 27, 2014 | 58.51 | 58.72 | 58.15 | 58.41 | 1,644,074 | -0.04(-0.07%) |
Aug 26, 2014 | 57.90 | 58.52 | 57.90 | 58.45 | 2,505,401 | +0.36(+0.62%) |
Aug 25, 2014 | 57.54 | 58.09 | 57.31 | 58.09 | 2,470,755 | +0.87(+1.52%) |
Aug 22, 2014 | 57.44 | 57.50 | 57.10 | 57.22 | 1,625,689 | -0.04(-0.07%) |
Aug 21, 2014 | 57.08 | 57.61 | 57.07 | 57.26 | 1,535,127 | +0.18(+0.32%) |
Aug 20, 2014 | 57.54 | 57.59 | 57.00 | 57.08 | 1,863,869 | -0.20(-0.35%) |
Aug 19, 2014 | 57.29 | 57.40 | 57.02 | 57.28 | 1,339,261 | +0.03(+0.05%) |
Aug 18, 2014 | 56.92 | 57.32 | 56.88 | 57.25 | 2,170,446 | +0.50(+0.88%) |
Aug 15, 2014 | 57.38 | 57.41 | 56.59 | 56.75 | 3,153,783 | -0.16(-0.28%) |
Aug 14, 2014 | 56.68 | 56.93 | 56.62 | 56.91 | 1,407,531 | +0.25(+0.44%) |
Aug 13, 2014 | 56.17 | 56.76 | 56.15 | 56.66 | 2,710,408 | +0.56(+1.00%) |
Aug 12, 2014 | 56.01 | 56.23 | 55.83 | 56.10 | 1,834,246 | +0.08(+0.14%) |
Aug 11, 2014 | 55.79 | 56.28 | 55.68 | 56.02 | 2,439,621 | +0.47(+0.85%) |
Aug 08, 2014 | 54.81 | 55.51 | 54.79 | 55.55 | 2,534,716 | +0.87(+1.59%) |
Aug 07, 2014 | 55.69 | 55.69 | 54.64 | 54.68 | 3,590,313 | -0.69(-1.25%) |
Aug 06, 2014 | 54.04 | 55.61 | 53.86 | 55.37 | 5,477,315 | +1.16(+2.14%) |
Aug 05, 2014 | 54.51 | 54.90 | 53.96 | 54.21 | 3,291,092 | -0.44(-0.81%) |
Aug 04, 2014 | 54.70 | 55.00 | 54.47 | 54.65 | 3,148,781 | -0.07(-0.13%) |
Aug 01, 2014 | 53.60 | 54.79 | 53.33 | 54.72 | 5,522,880 | +1.13(+2.12%) |
Jul 31, 2014 | 55.78 | 55.97 | 53.34 | 53.59 | 10,511,004 | -3.66(-6.39%) |
Jul 30, 2014 | 58.39 | 58.39 | 57.07 | 57.24 | 3,148,364 | -0.52(-0.90%) |
Jul 29, 2014 | 57.89 | 58.47 | 57.75 | 57.76 | 2,958,743 | -0.44(-0.76%) |
Jul 28, 2014 | 58.47 | 58.58 | 58.07 | 58.20 | 1,738,370 | -0.10(-0.17%) |
Jul 25, 2014 | 58.47 | 58.50 | 58.17 | 58.30 | 2,011,100 | -0.03(-0.05%) |
Jul 24, 2014 | 58.65 | 58.75 | 58.07 | 58.33 | 3,739,226 | +0.03(+0.05%) |
Jul 23, 2014 | 59.86 | 59.88 | 58.06 | 58.30 | 5,193,006 | -1.53(-2.56%) |
Jul 22, 2014 | 59.72 | 60.00 | 59.70 | 59.83 | 1,800,899 | +0.31(+0.52%) |
Jul 21, 2014 | 59.76 | 59.85 | 59.31 | 59.52 | 1,847,437 | -0.27(-0.45%) |
Jul 18, 2014 | 59.52 | 59.83 | 59.21 | 59.79 | 2,367,702 | +0.63(+1.06%) |
Jul 17, 2014 | 59.68 | 59.71 | 59.13 | 59.16 | 1,759,474 | -0.83(-1.38%) |
Jul 16, 2014 | 59.95 | 60.08 | 59.63 | 59.99 | 1,720,660 | +0.20(+0.33%) |
Jul 15, 2014 | 60.30 | 60.34 | 59.71 | 59.79 | 1,720,168 | -0.45(-0.75%) |
Jul 14, 2014 | 60.11 | 60.48 | 60.01 | 60.24 | 2,693,223 | +0.45(+0.75%) |
Jul 11, 2014 | 59.42 | 59.85 | 59.25 | 59.79 | 1,846,454 | +0.34(+0.57%) |
Jul 10, 2014 | 59.94 | 59.94 | 59.37 | 59.45 | 2,467,295 | -0.27(-0.45%) |
Jul 09, 2014 | 60.25 | 60.25 | 59.66 | 59.72 | 2,445,824 | -0.94(-1.55%) |
Jul 08, 2014 | 60.60 | 61.10 | 60.35 | 60.66 | 3,308,370 | +0.03(+0.05%) |
Jul 07, 2014 | 60.79 | 60.79 | 60.36 | 60.63 | 1,754,042 | +0.00(+0.00%) |
Jul 03, 2014 | 60.63 | 60.63 | 60.63 | 0 | +0.20(+0.33%) | |
Jul 02, 2014 | 60.24 | 60.52 | 60.11 | 60.43 | 1,697,045 | +0.10(+0.17%) |
Jul 01, 2014 | 60.06 | 60.50 | 59.81 | 60.33 | 2,313,038 | +0.38(+0.63%) |
Jun 30, 2014 | 59.77 | 60.06 | 59.42 | 59.95 | 2,388,633 | +0.29(+0.49%) |
Jun 27, 2014 | 59.18 | 59.67 | 59.06 | 59.66 | 1,901,137 | +0.36(+0.61%) |
Jun 26, 2014 | 59.32 | 59.35 | 58.83 | 59.30 | 1,601,046 | -0.02(-0.03%) |
Jun 25, 2014 | 59.47 | 59.47 | 58.90 | 59.32 | 2,038,175 | -0.28(-0.47%) |
Jun 24, 2014 | 59.79 | 59.83 | 59.34 | 59.60 | 2,049,982 | -0.15(-0.25%) |
Jun 23, 2014 | 60.21 | 60.35 | 59.62 | 59.75 | 2,539,248 | -0.75(-1.24%) |
Jun 20, 2014 | 60.24 | 60.60 | 60.00 | 60.50 | 5,785,736 | +0.45(+0.75%) |
Jun 19, 2014 | 59.63 | 60.19 | 59.52 | 60.05 | 2,569,478 | +0.53(+0.89%) |
Jun 18, 2014 | 59.15 | 59.57 | 58.90 | 59.52 | 3,091,046 | +0.17(+0.29%) |
Jun 17, 2014 | 59.20 | 59.50 | 59.15 | 59.35 | 1,592,443 | +0.06(+0.10%) |
Jun 16, 2014 | 58.69 | 59.32 | 58.69 | 59.29 | 1,620,921 | +0.28(+0.47%) |
Jun 13, 2014 | 59.04 | 59.23 | 58.65 | 59.01 | 2,103,868 | +0.07(+0.12%) |
Jun 12, 2014 | 59.20 | 59.28 | 58.81 | 58.94 | 2,391,471 | -0.55(-0.92%) |
Jun 11, 2014 | 59.82 | 59.97 | 59.24 | 59.49 | 2,216,256 | -0.44(-0.73%) |
Jun 10, 2014 | 60.24 | 60.35 | 59.55 | 59.93 | 2,271,266 | +0.21(+0.35%) |
Jun 06, 2014 | 59.74 | 59.88 | 59.01 | 59.72 | 2,900,867 | +0.76(+1.29%) |
Jun 05, 2014 | 58.96 | 59.14 | 58.57 | 58.96 | 1,537,801 | +0.15(+0.26%) |
Jun 04, 2014 | 58.43 | 58.89 | 58.39 | 58.81 | 1,852,073 | +0.30(+0.51%) |
Jun 03, 2014 | 58.95 | 59.11 | 58.35 | 58.51 | 3,527,033 | -0.46(-0.78%) |