Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.77 | 57.39 | 57.39 | 57.39 | 8,597,006 | +0.14(+0.24%) |
Aug 28, 2014 | 57.52 | 57.67 | 57.23 | 57.26 | 6,991,447 | -0.47(-0.82%) |
Aug 27, 2014 | 57.87 | 57.90 | 57.37 | 57.73 | 10,461,150 | -0.03(-0.05%) |
Aug 26, 2014 | 57.62 | 57.83 | 57.20 | 57.76 | 9,004,936 | +0.31(+0.55%) |
Aug 25, 2014 | 57.88 | 57.98 | 57.25 | 57.45 | 6,337,439 | -0.17(-0.30%) |
Aug 22, 2014 | 57.53 | 57.92 | 57.53 | 57.62 | 6,776,303 | +0.04(+0.07%) |
Aug 21, 2014 | 57.46 | 57.98 | 57.34 | 57.58 | 11,528,130 | +0.25(+0.43%) |
Aug 20, 2014 | 55.91 | 57.48 | 55.91 | 57.33 | 16,163,753 | +0.98(+1.74%) |
Aug 19, 2014 | 56.29 | 56.42 | 56.18 | 56.35 | 10,535,902 | +0.07(+0.13%) |
Aug 18, 2014 | 56.12 | 56.33 | 55.97 | 56.27 | 6,906,615 | +0.47(+0.83%) |
Aug 15, 2014 | 56.35 | 56.35 | 55.50 | 55.81 | 13,058,682 | -0.26(-0.47%) |
Aug 14, 2014 | 56.07 | 56.24 | 55.95 | 56.07 | 8,642,481 | +0.20(+0.35%) |
Aug 13, 2014 | 55.94 | 55.99 | 55.53 | 55.88 | 9,403,997 | +0.27(+0.49%) |
Aug 12, 2014 | 56.15 | 56.20 | 55.43 | 55.61 | 10,386,187 | -0.44(-0.79%) |
Aug 11, 2014 | 55.65 | 56.24 | 55.44 | 56.05 | 11,757,549 | +0.64(+1.15%) |
Aug 08, 2014 | 54.54 | 55.47 | 54.38 | 55.41 | 12,198,873 | +1.04(+1.92%) |
Aug 07, 2014 | 54.96 | 55.01 | 54.26 | 54.37 | 12,535,936 | -0.30(-0.55%) |
Aug 06, 2014 | 54.32 | 54.86 | 54.12 | 54.67 | 9,765,422 | +0.11(+0.19%) |
Aug 05, 2014 | 54.90 | 55.01 | 54.42 | 54.56 | 13,733,282 | -0.38(-0.70%) |
Aug 04, 2014 | 54.65 | 55.10 | 54.62 | 54.95 | 17,368,710 | +0.53(+0.98%) |
Aug 01, 2014 | 55.25 | 55.39 | 53.87 | 54.41 | 20,270,862 | -0.88(-1.59%) |
Jul 31, 2014 | 56.54 | 56.70 | 55.24 | 55.29 | 20,268,948 | -1.74(-3.05%) |
Jul 30, 2014 | 56.76 | 57.17 | 56.36 | 57.03 | 14,301,487 | +0.55(+0.97%) |
Jul 29, 2014 | 56.74 | 56.96 | 56.45 | 56.48 | 15,100,180 | -0.39(-0.69%) |
Jul 28, 2014 | 57.08 | 57.19 | 56.65 | 56.87 | 14,584,592 | -0.20(-0.35%) |
Jul 25, 2014 | 57.00 | 57.44 | 56.87 | 57.08 | 18,098,988 | -0.05(-0.09%) |
Jul 24, 2014 | 58.20 | 58.23 | 56.75 | 57.13 | 50,299,140 | -4.07(-6.65%) |
Jul 23, 2014 | 61.42 | 61.48 | 61.07 | 61.20 | 12,961,626 | +0.05(+0.09%) |
Jul 22, 2014 | 60.07 | 61.41 | 60.00 | 61.15 | 14,293,004 | +1.40(+2.33%) |
Jul 21, 2014 | 59.56 | 59.98 | 59.34 | 59.76 | 10,165,936 | +0.21(+0.35%) |
Jul 18, 2014 | 58.91 | 59.58 | 58.69 | 59.55 | 11,175,564 | +0.96(+1.64%) |
Jul 17, 2014 | 59.34 | 59.41 | 58.41 | 58.59 | 16,728,427 | -1.13(-1.90%) |
Jul 16, 2014 | 59.79 | 59.96 | 59.69 | 59.72 | 8,351,357 | +0.13(+0.23%) |
Jul 15, 2014 | 59.55 | 59.94 | 59.37 | 59.58 | 7,978,265 | -0.06(-0.10%) |
Jul 14, 2014 | 59.58 | 59.84 | 59.54 | 59.64 | 10,092,186 | -0.06(-0.10%) |
Jul 11, 2014 | 59.93 | 60.15 | 59.37 | 59.70 | 11,505,548 | -0.62(-1.03%) |
Jul 10, 2014 | 59.95 | 60.51 | 59.85 | 60.33 | 6,786,382 | -0.26(-0.42%) |
Jul 09, 2014 | 60.84 | 60.84 | 60.28 | 60.58 | 6,592,438 | +0.09(+0.15%) |
Jul 08, 2014 | 60.48 | 60.64 | 60.32 | 60.49 | 10,376,631 | -0.13(-0.21%) |
Jul 07, 2014 | 60.51 | 60.72 | 60.16 | 60.62 | 7,815,056 | -0.13(-0.21%) |
Jul 03, 2014 | 60.38 | 60.75 | 60.75 | 60.75 | 7,647,273 | +0.62(+1.02%) |
Jul 02, 2014 | 59.86 | 60.33 | 59.78 | 60.13 | 7,220,216 | +0.33(+0.55%) |
Jul 01, 2014 | 59.52 | 59.87 | 59.20 | 59.80 | 7,818,604 | +0.40(+0.67%) |
Jun 30, 2014 | 59.37 | 59.55 | 58.99 | 59.40 | 8,719,754 | +0.16(+0.27%) |
Jun 27, 2014 | 58.93 | 59.28 | 58.64 | 59.24 | 10,310,150 | +0.16(+0.28%) |
Jun 26, 2014 | 58.80 | 59.35 | 58.56 | 59.08 | 10,024,961 | +0.54(+0.92%) |
Jun 25, 2014 | 58.88 | 58.91 | 58.44 | 58.54 | 14,178,350 | -0.55(-0.93%) |
Jun 24, 2014 | 59.48 | 59.91 | 59.01 | 59.09 | 14,190,099 | -0.49(-0.82%) |
Jun 23, 2014 | 59.73 | 60.00 | 59.49 | 59.58 | 8,189,700 | -0.32(-0.54%) |
Jun 20, 2014 | 59.99 | 59.99 | 59.58 | 59.90 | 15,836,886 | +0.08(+0.14%) |
Jun 19, 2014 | 59.48 | 59.85 | 59.40 | 59.82 | 9,017,937 | +0.42(+0.71%) |
Jun 18, 2014 | 59.76 | 59.76 | 58.98 | 59.40 | 9,685,222 | +0.02(+0.04%) |
Jun 17, 2014 | 58.83 | 59.57 | 58.80 | 59.37 | 9,058,726 | +0.38(+0.65%) |
Jun 16, 2014 | 59.12 | 59.55 | 58.84 | 58.99 | 13,455,982 | -0.34(-0.58%) |
Jun 13, 2014 | 59.60 | 59.87 | 59.20 | 59.34 | 9,919,844 | -0.17(-0.29%) |
Jun 12, 2014 | 59.35 | 59.82 | 59.11 | 59.51 | 10,026,247 | +0.10(+0.16%) |
Jun 11, 2014 | 59.25 | 59.63 | 58.83 | 59.41 | 9,458,797 | +0.02(+0.04%) |
Jun 10, 2014 | 59.97 | 59.97 | 59.36 | 59.39 | 11,371,243 | -0.90(-1.49%) |
Jun 06, 2014 | 60.15 | 60.38 | 59.85 | 60.29 | 8,517,316 | +0.54(+0.90%) |
Jun 05, 2014 | 59.88 | 59.95 | 59.37 | 59.75 | 12,208,049 | -0.20(-0.33%) |
Jun 04, 2014 | 60.24 | 60.29 | 59.78 | 59.94 | 8,876,782 | -0.36(-0.60%) |
Jun 03, 2014 | 60.14 | 60.51 | 59.97 | 60.30 | 9,859,584 | -0.06(-0.10%) |