Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.86 | 58.36 | 58.36 | 58.36 | 1,017,280 | -0.17(-0.30%) |
Aug 28, 2014 | 57.77 | 58.76 | 57.33 | 58.54 | 1,301,855 | +0.56(+0.96%) |
Aug 27, 2014 | 58.15 | 58.40 | 57.65 | 57.98 | 1,403,676 | -0.24(-0.40%) |
Aug 26, 2014 | 57.53 | 58.48 | 57.32 | 58.21 | 2,174,440 | +1.32(+2.31%) |
Aug 25, 2014 | 56.57 | 56.93 | 56.41 | 56.90 | 1,536,273 | +0.62(+1.10%) |
Aug 22, 2014 | 55.48 | 56.47 | 55.38 | 56.28 | 1,457,640 | +0.90(+1.62%) |
Aug 21, 2014 | 54.96 | 55.49 | 54.59 | 55.38 | 1,644,971 | +0.24(+0.44%) |
Aug 20, 2014 | 54.20 | 55.29 | 54.04 | 55.14 | 996,795 | +0.81(+1.49%) |
Aug 19, 2014 | 53.97 | 54.81 | 53.97 | 54.33 | 1,041,477 | +0.40(+0.74%) |
Aug 18, 2014 | 53.86 | 54.06 | 53.44 | 53.93 | 1,008,202 | +0.49(+0.91%) |
Aug 15, 2014 | 54.41 | 54.45 | 52.87 | 53.44 | 1,194,742 | -0.64(-1.18%) |
Aug 14, 2014 | 53.81 | 54.15 | 53.49 | 54.07 | 681,581 | +0.42(+0.79%) |
Aug 13, 2014 | 53.99 | 54.15 | 53.24 | 53.65 | 885,703 | -0.37(-0.68%) |
Aug 12, 2014 | 53.80 | 54.33 | 53.06 | 54.02 | 654,575 | +0.01(+0.02%) |
Aug 11, 2014 | 53.86 | 54.12 | 53.57 | 54.01 | 664,949 | +0.32(+0.60%) |
Aug 08, 2014 | 53.12 | 53.67 | 53.12 | 53.69 | 884,862 | +0.73(+1.38%) |
Aug 07, 2014 | 53.46 | 53.74 | 52.87 | 52.96 | 735,016 | -0.37(-0.70%) |
Aug 06, 2014 | 53.34 | 53.93 | 52.96 | 53.33 | 1,204,768 | -0.42(-0.78%) |
Aug 05, 2014 | 53.45 | 54.33 | 53.37 | 53.75 | 1,039,887 | +0.01(+0.02%) |
Aug 04, 2014 | 53.34 | 53.97 | 53.23 | 53.74 | 880,215 | +0.43(+0.80%) |
Aug 01, 2014 | 53.98 | 54.29 | 53.11 | 53.32 | 1,843,474 | -0.74(-1.37%) |
Jul 31, 2014 | 55.26 | 55.59 | 54.02 | 54.06 | 1,510,295 | -1.43(-2.57%) |
Jul 30, 2014 | 55.51 | 55.64 | 55.06 | 55.48 | 1,132,563 | +0.23(+0.43%) |
Jul 29, 2014 | 55.10 | 55.74 | 55.10 | 55.25 | 1,258,585 | +0.10(+0.17%) |
Jul 28, 2014 | 55.21 | 55.55 | 54.88 | 55.15 | 1,165,148 | -0.03(-0.06%) |
Jul 25, 2014 | 56.37 | 56.52 | 54.94 | 55.19 | 1,875,132 | -1.43(-2.52%) |
Jul 24, 2014 | 55.56 | 57.21 | 55.08 | 56.61 | 4,907,715 | +3.51(+6.62%) |
Jul 23, 2014 | 53.52 | 53.88 | 52.79 | 53.10 | 2,023,209 | -0.45(-0.84%) |
Jul 22, 2014 | 53.86 | 53.91 | 53.44 | 53.55 | 1,339,133 | -0.03(-0.05%) |
Jul 21, 2014 | 53.89 | 53.99 | 53.16 | 53.58 | 1,641,332 | -0.52(-0.96%) |
Jul 18, 2014 | 53.39 | 54.27 | 53.12 | 54.10 | 1,625,605 | +0.97(+1.83%) |
Jul 17, 2014 | 52.77 | 53.98 | 52.61 | 53.12 | 2,901,005 | +0.13(+0.25%) |
Jul 16, 2014 | 52.81 | 53.10 | 52.58 | 52.99 | 3,915,927 | -0.03(-0.05%) |
Jul 15, 2014 | 52.53 | 53.20 | 52.34 | 53.02 | 2,111,182 | +0.29(+0.54%) |
Jul 14, 2014 | 52.85 | 53.04 | 52.27 | 52.73 | 2,199,805 | +0.26(+0.50%) |
Jul 11, 2014 | 52.17 | 52.49 | 51.39 | 52.47 | 2,682,656 | +0.37(+0.72%) |
Jul 10, 2014 | 50.60 | 52.46 | 49.73 | 52.10 | 10,688,041 | -1.27(-2.38%) |
Jul 09, 2014 | 52.96 | 53.48 | 52.87 | 53.37 | 1,210,872 | +0.51(+0.97%) |
Jul 08, 2014 | 53.39 | 53.51 | 52.76 | 52.86 | 1,180,560 | -0.65(-1.22%) |
Jul 07, 2014 | 53.61 | 53.72 | 53.41 | 53.51 | 904,183 | -0.10(-0.18%) |
Jul 03, 2014 | 53.12 | 53.60 | 53.60 | 53.60 | 804,852 | +0.66(+1.25%) |
Jul 02, 2014 | 53.06 | 53.33 | 52.91 | 52.94 | 1,065,856 | -0.17(-0.31%) |
Jul 01, 2014 | 52.65 | 53.21 | 52.47 | 53.11 | 1,478,797 | +0.59(+1.13%) |
Jun 30, 2014 | 52.07 | 52.90 | 51.98 | 52.52 | 2,555,058 | +0.17(+0.32%) |
Jun 27, 2014 | 52.65 | 52.76 | 51.95 | 52.35 | 3,276,308 | -0.55(-1.04%) |
Jun 26, 2014 | 54.29 | 54.46 | 52.73 | 52.90 | 2,792,869 | -1.23(-2.27%) |
Jun 25, 2014 | 54.39 | 54.62 | 54.12 | 54.13 | 3,331,505 | -0.27(-0.49%) |
Jun 24, 2014 | 54.49 | 54.90 | 54.36 | 54.39 | 1,016,292 | -0.38(-0.70%) |
Jun 23, 2014 | 54.74 | 55.27 | 54.33 | 54.78 | 1,459,007 | -0.04(-0.08%) |
Jun 20, 2014 | 55.93 | 55.93 | 54.71 | 54.82 | 3,803,370 | -0.99(-1.78%) |
Jun 19, 2014 | 56.19 | 56.42 | 55.78 | 55.81 | 682,609 | -0.32(-0.57%) |
Jun 18, 2014 | 55.88 | 56.29 | 55.65 | 56.13 | 521,179 | +0.10(+0.17%) |
Jun 17, 2014 | 55.82 | 56.26 | 55.63 | 56.04 | 924,820 | +0.08(+0.14%) |
Jun 16, 2014 | 56.29 | 56.34 | 55.52 | 55.96 | 1,050,965 | -0.56(-0.98%) |
Jun 13, 2014 | 56.48 | 56.67 | 56.00 | 56.52 | 472,062 | -0.04(-0.08%) |
Jun 12, 2014 | 57.01 | 57.14 | 56.39 | 56.56 | 549,112 | -0.74(-1.29%) |
Jun 11, 2014 | 56.91 | 57.35 | 56.79 | 57.30 | 781,235 | +0.22(+0.38%) |
Jun 10, 2014 | 57.38 | 57.73 | 56.95 | 57.08 | 555,186 | -0.30(-0.52%) |
Jun 06, 2014 | 57.30 | 57.79 | 57.20 | 57.38 | 561,509 | +0.39(+0.69%) |
Jun 05, 2014 | 56.67 | 57.13 | 56.24 | 56.99 | 684,484 | +0.31(+0.55%) |
Jun 04, 2014 | 56.56 | 56.87 | 56.31 | 56.67 | 545,974 | -0.13(-0.23%) |
Jun 03, 2014 | 56.77 | 56.86 | 56.19 | 56.80 | 992,763 | +0.24(+0.43%) |