Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 63.52 | 63.58 | 63.58 | 63.58 | 1,520,530 | +0.38(+0.59%) |
Aug 28, 2014 | 63.02 | 63.33 | 62.69 | 63.21 | 1,508,753 | +0.10(+0.16%) |
Aug 27, 2014 | 63.25 | 63.41 | 63.02 | 63.11 | 1,551,429 | -0.10(-0.16%) |
Aug 26, 2014 | 63.20 | 63.28 | 62.71 | 63.21 | 1,252,491 | +0.21(+0.33%) |
Aug 25, 2014 | 62.89 | 63.16 | 62.83 | 63.00 | 1,544,864 | +0.28(+0.45%) |
Aug 22, 2014 | 62.56 | 62.81 | 62.45 | 62.71 | 1,183,379 | +0.01(+0.01%) |
Aug 21, 2014 | 62.82 | 62.92 | 62.60 | 62.70 | 1,314,748 | -0.09(-0.15%) |
Aug 20, 2014 | 62.30 | 62.89 | 62.22 | 62.80 | 1,503,078 | +0.38(+0.60%) |
Aug 19, 2014 | 61.96 | 62.55 | 61.91 | 62.42 | 2,135,636 | +0.43(+0.69%) |
Aug 18, 2014 | 62.18 | 62.26 | 61.70 | 61.99 | 1,910,883 | +0.27(+0.43%) |
Aug 15, 2014 | 61.99 | 62.02 | 61.41 | 61.72 | 2,760,396 | +0.10(+0.16%) |
Aug 14, 2014 | 61.16 | 61.71 | 60.97 | 61.62 | 1,839,747 | +0.65(+1.07%) |
Aug 13, 2014 | 60.30 | 61.07 | 59.74 | 60.97 | 1,771,514 | +0.90(+1.49%) |
Aug 12, 2014 | 60.18 | 60.48 | 59.89 | 60.07 | 1,731,038 | -0.14(-0.23%) |
Aug 11, 2014 | 60.16 | 60.40 | 59.55 | 60.21 | 1,676,516 | +0.71(+1.20%) |
Aug 08, 2014 | 59.31 | 59.51 | 58.91 | 59.50 | 1,937,091 | +0.64(+1.09%) |
Aug 07, 2014 | 59.42 | 60.00 | 58.75 | 58.86 | 2,778,567 | -0.25(-0.42%) |
Aug 06, 2014 | 58.95 | 59.58 | 58.80 | 59.10 | 2,574,213 | -0.37(-0.62%) |
Aug 05, 2014 | 60.24 | 60.38 | 59.34 | 59.47 | 3,209,593 | -0.99(-1.64%) |
Aug 04, 2014 | 59.59 | 60.70 | 59.46 | 60.46 | 2,912,252 | +1.02(+1.71%) |
Aug 01, 2014 | 59.36 | 59.80 | 58.93 | 59.44 | 3,174,586 | +0.16(+0.26%) |
Jul 31, 2014 | 59.85 | 59.86 | 59.06 | 59.29 | 3,591,308 | -0.64(-1.07%) |
Jul 30, 2014 | 60.67 | 60.90 | 58.97 | 59.93 | 4,290,254 | -0.26(-0.43%) |
Jul 29, 2014 | 60.54 | 61.28 | 60.15 | 60.18 | 3,523,496 | -0.44(-0.73%) |
Jul 28, 2014 | 60.91 | 61.45 | 60.49 | 60.62 | 3,212,199 | -0.18(-0.30%) |
Jul 25, 2014 | 61.13 | 61.49 | 60.72 | 60.81 | 1,554,526 | -0.42(-0.69%) |
Jul 24, 2014 | 60.84 | 61.46 | 60.59 | 61.23 | 3,283,458 | +0.33(+0.54%) |
Jul 23, 2014 | 60.38 | 60.94 | 60.27 | 60.90 | 1,853,142 | +0.33(+0.54%) |
Jul 22, 2014 | 59.89 | 60.76 | 59.87 | 60.57 | 2,390,011 | +1.04(+1.75%) |
Jul 21, 2014 | 59.40 | 59.68 | 59.13 | 59.53 | 1,708,207 | +0.06(+0.11%) |
Jul 18, 2014 | 58.43 | 59.54 | 58.27 | 59.46 | 2,175,549 | +1.39(+2.40%) |
Jul 17, 2014 | 59.09 | 59.42 | 58.06 | 58.07 | 3,309,993 | -1.23(-2.07%) |
Jul 16, 2014 | 59.68 | 59.81 | 59.20 | 59.30 | 2,027,139 | -0.24(-0.40%) |
Jul 15, 2014 | 59.88 | 60.08 | 59.24 | 59.53 | 2,561,240 | -0.31(-0.52%) |
Jul 14, 2014 | 59.93 | 60.34 | 59.67 | 59.85 | 2,181,104 | +0.27(+0.46%) |
Jul 11, 2014 | 59.85 | 60.17 | 59.53 | 59.57 | 2,331,716 | -0.50(-0.84%) |
Jul 10, 2014 | 59.14 | 60.29 | 59.14 | 60.07 | 2,867,904 | +0.14(+0.23%) |
Jul 09, 2014 | 59.79 | 60.01 | 59.50 | 59.94 | 2,422,286 | +0.46(+0.77%) |
Jul 08, 2014 | 60.04 | 60.19 | 59.31 | 59.48 | 2,203,239 | -0.87(-1.44%) |
Jul 07, 2014 | 60.01 | 60.36 | 59.88 | 60.35 | 1,623,937 | +0.28(+0.47%) |
Jul 03, 2014 | 59.79 | 60.07 | 60.07 | 60.07 | 1,051,524 | +0.18(+0.31%) |
Jul 02, 2014 | 59.37 | 59.91 | 59.06 | 59.88 | 1,981,582 | +0.63(+1.07%) |
Jul 01, 2014 | 58.93 | 59.33 | 58.80 | 59.25 | 1,727,123 | +0.52(+0.89%) |
Jun 30, 2014 | 58.65 | 58.92 | 58.44 | 58.73 | 1,237,432 | +0.11(+0.19%) |
Jun 27, 2014 | 58.54 | 58.86 | 58.38 | 58.62 | 2,560,069 | -0.01(-0.02%) |
Jun 26, 2014 | 58.35 | 58.72 | 57.99 | 58.63 | 2,215,300 | +0.51(+0.88%) |
Jun 25, 2014 | 58.22 | 58.30 | 57.92 | 58.11 | 3,229,010 | -0.14(-0.24%) |
Jun 24, 2014 | 58.22 | 58.72 | 57.83 | 58.25 | 3,076,652 | -0.19(-0.33%) |
Jun 23, 2014 | 58.06 | 58.50 | 58.02 | 58.44 | 1,509,231 | +0.21(+0.36%) |
Jun 20, 2014 | 58.19 | 58.72 | 57.97 | 58.23 | 5,184,542 | +0.17(+0.30%) |
Jun 19, 2014 | 57.09 | 58.06 | 57.09 | 58.06 | 1,540,574 | +0.23(+0.40%) |
Jun 18, 2014 | 57.29 | 57.96 | 57.26 | 57.83 | 1,954,885 | +0.61(+1.07%) |
Jun 17, 2014 | 56.35 | 57.32 | 56.22 | 57.22 | 1,494,655 | +0.76(+1.35%) |
Jun 16, 2014 | 56.18 | 56.62 | 56.18 | 56.46 | 1,352,139 | +0.22(+0.39%) |
Jun 13, 2014 | 56.35 | 56.47 | 55.89 | 56.24 | 1,463,442 | -0.06(-0.11%) |
Jun 12, 2014 | 56.65 | 56.74 | 56.09 | 56.30 | 1,858,691 | -0.29(-0.52%) |
Jun 11, 2014 | 56.55 | 56.78 | 56.30 | 56.59 | 2,861,567 | -0.85(-1.48%) |
Jun 10, 2014 | 57.48 | 57.57 | 57.20 | 57.45 | 2,150,093 | -0.14(-0.24%) |
Jun 06, 2014 | 57.10 | 57.59 | 57.06 | 57.58 | 1,665,285 | +0.49(+0.87%) |
Jun 05, 2014 | 56.76 | 57.13 | 56.41 | 57.09 | 1,795,015 | +0.54(+0.96%) |
Jun 04, 2014 | 56.21 | 56.58 | 56.09 | 56.55 | 2,043,431 | +0.21(+0.37%) |
Jun 03, 2014 | 56.35 | 56.36 | 56.03 | 56.34 | 2,641,282 | -0.05(-0.08%) |