Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.46 | 58.71 | 58.71 | 58.71 | 4,716,147 | +0.40(+0.69%) |
Aug 28, 2014 | 58.47 | 58.55 | 58.22 | 58.31 | 4,132,151 | -0.27(-0.46%) |
Aug 27, 2014 | 58.47 | 58.89 | 58.32 | 58.57 | 4,358,103 | +0.35(+0.61%) |
Aug 26, 2014 | 58.36 | 58.55 | 58.21 | 58.22 | 4,622,470 | -0.19(-0.32%) |
Aug 25, 2014 | 58.07 | 58.54 | 58.05 | 58.41 | 4,885,577 | +0.40(+0.70%) |
Aug 22, 2014 | 58.32 | 58.49 | 57.81 | 58.00 | 5,043,469 | -0.53(-0.91%) |
Aug 21, 2014 | 58.24 | 58.60 | 58.12 | 58.54 | 4,319,017 | +0.35(+0.60%) |
Aug 20, 2014 | 57.97 | 58.26 | 57.77 | 58.19 | 5,951,469 | +0.43(+0.74%) |
Aug 19, 2014 | 57.58 | 57.96 | 57.40 | 57.77 | 7,494,129 | +0.41(+0.72%) |
Aug 18, 2014 | 58.52 | 58.52 | 57.04 | 57.35 | 11,728,451 | -0.93(-1.59%) |
Aug 15, 2014 | 58.02 | 58.47 | 57.69 | 58.28 | 7,516,546 | +0.33(+0.56%) |
Aug 14, 2014 | 58.64 | 58.70 | 57.79 | 57.95 | 6,303,535 | -0.52(-0.89%) |
Aug 13, 2014 | 58.69 | 58.86 | 58.35 | 58.47 | 5,308,724 | +0.34(+0.58%) |
Aug 12, 2014 | 58.21 | 58.38 | 57.90 | 58.13 | 5,597,665 | -0.27(-0.47%) |
Aug 11, 2014 | 59.08 | 59.19 | 58.38 | 58.41 | 4,957,077 | -0.38(-0.65%) |
Aug 08, 2014 | 57.61 | 58.62 | 57.61 | 58.79 | 5,679,094 | +1.26(+2.19%) |
Aug 07, 2014 | 58.43 | 58.54 | 57.23 | 57.53 | 5,610,280 | -0.74(-1.27%) |
Aug 06, 2014 | 57.58 | 58.91 | 57.47 | 58.27 | 7,487,231 | +0.63(+1.09%) |
Aug 05, 2014 | 58.87 | 58.98 | 57.38 | 57.64 | 8,857,114 | -1.62(-2.73%) |
Aug 04, 2014 | 58.38 | 59.39 | 58.05 | 59.26 | 7,700,445 | +0.93(+1.59%) |
Aug 01, 2014 | 59.21 | 59.23 | 57.71 | 58.34 | 13,183,877 | -1.30(-2.18%) |
Jul 31, 2014 | 60.88 | 61.13 | 59.54 | 59.64 | 9,815,546 | -1.54(-2.52%) |
Jul 30, 2014 | 61.63 | 62.09 | 60.80 | 61.18 | 7,652,855 | -0.06(-0.09%) |
Jul 29, 2014 | 61.45 | 61.76 | 61.23 | 61.23 | 5,608,549 | -0.35(-0.56%) |
Jul 28, 2014 | 62.17 | 62.25 | 61.50 | 61.58 | 6,646,163 | -0.53(-0.85%) |
Jul 25, 2014 | 62.28 | 62.63 | 62.01 | 62.11 | 4,220,148 | -0.24(-0.38%) |
Jul 24, 2014 | 62.66 | 62.96 | 62.34 | 62.35 | 6,963,025 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.80 | 61.94 | 62.72 | 5,654,759 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.25 | 61.34 | 62.18 | 6,122,831 | +1.08(+1.76%) |
Jul 21, 2014 | 61.36 | 61.57 | 60.96 | 61.10 | 6,515,676 | -0.17(-0.27%) |
Jul 18, 2014 | 61.37 | 61.60 | 61.10 | 61.27 | 6,487,036 | +0.06(+0.09%) |
Jul 17, 2014 | 62.18 | 62.46 | 61.14 | 61.21 | 7,036,909 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.19 | 61.05 | 62.14 | 8,798,941 | +1.42(+2.34%) |
Jul 15, 2014 | 61.38 | 61.50 | 60.44 | 60.72 | 8,428,274 | -0.81(-1.32%) |
Jul 14, 2014 | 61.02 | 61.57 | 60.87 | 61.53 | 6,516,907 | +0.80(+1.31%) |
Jul 11, 2014 | 61.30 | 61.36 | 60.53 | 60.73 | 6,802,548 | -0.67(-1.10%) |
Jul 10, 2014 | 60.86 | 61.59 | 59.34 | 61.41 | 11,504,529 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.85 | 61.44 | 61.50 | 7,983,081 | -0.17(-0.28%) |
Jul 08, 2014 | 61.63 | 62.11 | 61.45 | 61.67 | 6,956,162 | -0.04(-0.07%) |
Jul 07, 2014 | 61.53 | 61.79 | 61.06 | 61.72 | 5,476,698 | -0.22(-0.35%) |
Jul 03, 2014 | 61.45 | 61.93 | 61.93 | 61.93 | 3,724,657 | +0.39(+0.63%) |
Jul 02, 2014 | 61.51 | 61.63 | 61.15 | 61.54 | 4,900,789 | -0.18(-0.29%) |
Jul 01, 2014 | 61.82 | 61.92 | 61.39 | 61.72 | 4,935,770 | +0.27(+0.44%) |
Jun 30, 2014 | 61.51 | 61.59 | 61.08 | 61.45 | 5,644,157 | -0.19(-0.31%) |
Jun 27, 2014 | 61.46 | 61.69 | 61.21 | 61.64 | 6,295,163 | +0.03(+0.05%) |
Jun 26, 2014 | 61.35 | 61.62 | 60.61 | 61.62 | 6,400,648 | +0.24(+0.40%) |
Jun 25, 2014 | 60.68 | 61.45 | 60.68 | 61.37 | 6,945,285 | +0.59(+0.97%) |
Jun 24, 2014 | 61.66 | 61.66 | 60.78 | 60.78 | 11,280,638 | -0.93(-1.51%) |
Jun 23, 2014 | 61.35 | 61.95 | 61.26 | 61.72 | 8,289,428 | +0.53(+0.87%) |
Jun 20, 2014 | 61.01 | 61.26 | 60.77 | 61.19 | 10,361,272 | +0.42(+0.70%) |
Jun 19, 2014 | 60.40 | 60.76 | 60.31 | 60.76 | 5,695,378 | +0.38(+0.63%) |
Jun 18, 2014 | 59.90 | 60.43 | 59.62 | 60.38 | 6,293,571 | +0.35(+0.59%) |
Jun 17, 2014 | 59.62 | 60.05 | 59.23 | 60.03 | 6,745,947 | +0.04(+0.07%) |
Jun 16, 2014 | 59.63 | 60.09 | 59.44 | 59.99 | 6,474,991 | +0.44(+0.73%) |
Jun 13, 2014 | 59.35 | 59.56 | 58.81 | 59.55 | 6,103,480 | +0.16(+0.27%) |
Jun 12, 2014 | 58.88 | 59.67 | 58.87 | 59.39 | 8,759,001 | +0.65(+1.11%) |
Jun 11, 2014 | 58.42 | 58.85 | 58.39 | 58.74 | 6,326,661 | +0.23(+0.39%) |
Jun 10, 2014 | 57.94 | 58.53 | 57.74 | 58.51 | 9,093,201 | +0.57(+0.98%) |
Jun 06, 2014 | 57.60 | 58.19 | 57.50 | 57.95 | 7,546,896 | +0.57(+0.99%) |
Jun 05, 2014 | 57.21 | 57.39 | 56.98 | 57.38 | 5,782,145 | +0.18(+0.31%) |
Jun 04, 2014 | 57.14 | 57.34 | 57.04 | 57.20 | 5,002,008 | -0.01(-0.02%) |
Jun 03, 2014 | 56.96 | 57.25 | 56.83 | 57.21 | 6,334,813 | +0.24(+0.43%) |