Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 59.19 | 59.57 | 59.57 | 59.57 | 124,798 | +0.43(+0.73%) |
Aug 28, 2014 | 59.25 | 59.25 | 58.98 | 59.14 | 186,830 | -0.39(-0.66%) |
Aug 27, 2014 | 59.55 | 59.61 | 59.18 | 59.53 | 159,689 | -0.05(-0.08%) |
Aug 26, 2014 | 59.76 | 59.84 | 59.47 | 59.58 | 170,598 | -0.01(-0.02%) |
Aug 25, 2014 | 59.75 | 60.13 | 59.44 | 59.59 | 179,554 | +0.02(+0.03%) |
Aug 22, 2014 | 59.89 | 60.14 | 59.62 | 59.57 | 215,198 | -0.43(-0.71%) |
Aug 21, 2014 | 60.09 | 60.29 | 59.49 | 60.00 | 315,065 | -0.02(-0.03%) |
Aug 20, 2014 | 59.62 | 60.18 | 59.25 | 60.02 | 202,788 | +0.40(+0.67%) |
Aug 19, 2014 | 59.24 | 59.98 | 59.13 | 59.62 | 170,486 | +0.48(+0.81%) |
Aug 18, 2014 | 58.98 | 59.61 | 58.85 | 59.14 | 432,538 | +0.55(+0.93%) |
Aug 15, 2014 | 58.35 | 58.74 | 58.08 | 58.60 | 325,530 | +0.57(+0.97%) |
Aug 14, 2014 | 57.68 | 58.06 | 57.33 | 58.03 | 230,139 | +0.57(+0.98%) |
Aug 13, 2014 | 56.68 | 57.52 | 56.48 | 57.47 | 231,312 | +1.02(+1.81%) |
Aug 12, 2014 | 56.73 | 57.16 | 56.11 | 56.44 | 221,644 | -0.27(-0.48%) |
Aug 11, 2014 | 55.95 | 56.79 | 55.57 | 56.72 | 376,907 | +1.55(+2.81%) |
Aug 08, 2014 | 55.57 | 55.68 | 55.25 | 55.17 | 616,111 | -0.29(-0.53%) |
Aug 07, 2014 | 56.77 | 57.06 | 55.46 | 55.46 | 372,562 | -0.93(-1.64%) |
Aug 06, 2014 | 56.17 | 56.81 | 56.05 | 56.38 | 281,936 | -0.43(-0.76%) |
Aug 05, 2014 | 56.97 | 57.38 | 56.53 | 56.81 | 288,294 | -0.53(-0.92%) |
Aug 04, 2014 | 56.78 | 57.66 | 56.32 | 57.34 | 473,165 | +0.62(+1.10%) |
Aug 01, 2014 | 56.84 | 57.47 | 56.08 | 56.72 | 414,521 | -0.65(-1.14%) |
Jul 31, 2014 | 58.51 | 58.58 | 57.18 | 57.37 | 542,047 | -2.29(-3.84%) |
Jul 30, 2014 | 59.83 | 60.04 | 58.99 | 59.66 | 373,975 | -0.02(-0.03%) |
Jul 29, 2014 | 60.14 | 60.48 | 59.61 | 59.68 | 141,425 | -0.40(-0.67%) |
Jul 28, 2014 | 60.26 | 60.50 | 59.98 | 60.08 | 123,665 | -0.31(-0.52%) |
Jul 25, 2014 | 60.48 | 60.82 | 60.22 | 60.39 | 142,086 | -0.35(-0.58%) |
Jul 24, 2014 | 61.32 | 61.72 | 60.70 | 60.74 | 190,897 | -0.71(-1.16%) |
Jul 23, 2014 | 61.36 | 61.66 | 60.90 | 61.46 | 208,648 | +0.51(+0.83%) |
Jul 22, 2014 | 60.41 | 61.23 | 60.33 | 60.95 | 179,935 | +0.90(+1.49%) |
Jul 21, 2014 | 59.90 | 60.22 | 59.53 | 60.05 | 159,183 | -0.08(-0.13%) |
Jul 18, 2014 | 59.15 | 60.16 | 58.82 | 60.13 | 128,037 | +1.07(+1.82%) |
Jul 17, 2014 | 59.59 | 60.07 | 58.94 | 59.06 | 197,099 | -0.90(-1.50%) |
Jul 16, 2014 | 60.46 | 60.46 | 59.87 | 59.95 | 156,054 | -0.17(-0.28%) |
Jul 15, 2014 | 60.49 | 60.70 | 59.53 | 60.12 | 289,394 | -0.33(-0.55%) |
Jul 14, 2014 | 60.70 | 61.00 | 60.40 | 60.45 | 157,102 | +0.02(+0.03%) |
Jul 11, 2014 | 60.05 | 60.85 | 59.96 | 60.43 | 360,138 | +0.24(+0.41%) |
Jul 10, 2014 | 59.11 | 60.50 | 59.11 | 60.19 | 660,141 | +0.33(+0.55%) |
Jul 09, 2014 | 59.90 | 60.15 | 59.50 | 59.86 | 546,795 | -0.05(-0.08%) |
Jul 08, 2014 | 60.54 | 60.77 | 59.89 | 59.90 | 323,805 | -0.82(-1.35%) |
Jul 07, 2014 | 60.51 | 61.07 | 60.00 | 60.72 | 281,790 | +0.01(+0.02%) |
Jul 03, 2014 | 60.30 | 60.71 | 60.71 | 60.71 | 207,245 | +0.55(+0.91%) |
Jul 02, 2014 | 59.88 | 60.42 | 59.67 | 60.17 | 362,159 | +0.46(+0.77%) |
Jul 01, 2014 | 59.56 | 60.18 | 59.53 | 59.71 | 168,170 | +0.24(+0.41%) |
Jun 30, 2014 | 59.52 | 59.71 | 59.17 | 59.47 | 231,797 | -0.11(-0.18%) |
Jun 27, 2014 | 59.45 | 59.79 | 58.98 | 59.57 | 616,178 | +0.07(+0.11%) |
Jun 26, 2014 | 59.31 | 59.71 | 58.86 | 59.50 | 259,377 | +0.25(+0.43%) |
Jun 25, 2014 | 58.77 | 59.33 | 58.53 | 59.25 | 227,936 | +0.47(+0.80%) |
Jun 24, 2014 | 59.17 | 59.50 | 58.76 | 58.78 | 253,074 | -0.39(-0.66%) |
Jun 23, 2014 | 59.31 | 59.61 | 59.06 | 59.17 | 213,278 | -0.04(-0.07%) |
Jun 20, 2014 | 59.57 | 59.73 | 59.21 | 59.21 | 450,926 | -0.10(-0.16%) |
Jun 19, 2014 | 58.81 | 59.36 | 58.81 | 59.31 | 232,768 | +0.33(+0.56%) |
Jun 18, 2014 | 58.70 | 59.17 | 58.21 | 58.98 | 479,290 | +0.63(+1.09%) |
Jun 17, 2014 | 58.03 | 58.41 | 57.78 | 58.34 | 771,571 | +0.19(+0.32%) |
Jun 16, 2014 | 57.59 | 58.33 | 57.59 | 58.16 | 372,085 | +0.25(+0.44%) |
Jun 13, 2014 | 57.93 | 58.14 | 57.49 | 57.91 | 356,898 | +0.11(+0.19%) |
Jun 12, 2014 | 59.08 | 59.13 | 57.69 | 57.80 | 625,092 | -1.17(-1.98%) |
Jun 11, 2014 | 59.32 | 59.47 | 58.73 | 58.97 | 432,707 | -0.59(-1.00%) |
Jun 10, 2014 | 59.70 | 59.89 | 59.31 | 59.56 | 406,350 | -0.44(-0.73%) |
Jun 06, 2014 | 59.97 | 60.17 | 59.73 | 60.00 | 461,506 | +0.03(+0.05%) |
Jun 05, 2014 | 59.86 | 60.20 | 59.42 | 59.97 | 285,056 | +0.25(+0.42%) |
Jun 04, 2014 | 59.97 | 60.43 | 59.53 | 59.72 | 476,915 | -0.24(-0.41%) |
Jun 03, 2014 | 59.47 | 60.34 | 59.19 | 59.96 | 589,861 | +0.15(+0.24%) |