Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 62.84 | 62.66 | 62.66 | 62.66 | 419,287 | -0.08(-0.13%) |
Aug 28, 2014 | 62.44 | 62.93 | 62.13 | 62.74 | 441,317 | +0.10(+0.16%) |
Aug 27, 2014 | 62.92 | 63.18 | 62.48 | 62.64 | 382,426 | -0.31(-0.50%) |
Aug 26, 2014 | 62.94 | 63.07 | 62.64 | 62.96 | 550,846 | +0.17(+0.26%) |
Aug 25, 2014 | 62.86 | 63.16 | 62.50 | 62.79 | 694,793 | +0.34(+0.54%) |
Aug 22, 2014 | 62.74 | 62.94 | 62.39 | 62.45 | 629,927 | -0.47(-0.75%) |
Aug 21, 2014 | 63.07 | 63.19 | 62.51 | 62.93 | 433,890 | -0.06(-0.09%) |
Aug 20, 2014 | 62.27 | 63.19 | 62.07 | 62.98 | 700,150 | +0.70(+1.13%) |
Aug 19, 2014 | 62.07 | 62.45 | 61.88 | 62.28 | 563,975 | +0.35(+0.57%) |
Aug 18, 2014 | 60.99 | 62.03 | 60.90 | 61.93 | 778,098 | +1.51(+2.50%) |
Aug 15, 2014 | 60.99 | 61.18 | 59.99 | 60.42 | 679,532 | -0.50(-0.81%) |
Aug 14, 2014 | 60.87 | 60.98 | 60.61 | 60.91 | 458,645 | +0.18(+0.30%) |
Aug 13, 2014 | 60.24 | 60.80 | 59.89 | 60.73 | 570,477 | +0.83(+1.38%) |
Aug 12, 2014 | 60.18 | 60.75 | 59.50 | 59.90 | 694,881 | -0.54(-0.89%) |
Aug 11, 2014 | 60.42 | 60.99 | 60.25 | 60.44 | 533,806 | +0.20(+0.33%) |
Aug 08, 2014 | 59.42 | 60.31 | 59.08 | 60.24 | 532,202 | +0.94(+1.59%) |
Aug 07, 2014 | 59.80 | 59.99 | 59.19 | 59.30 | 752,977 | +0.01(+0.01%) |
Aug 06, 2014 | 59.21 | 59.47 | 58.84 | 59.29 | 772,369 | -0.45(-0.75%) |
Aug 05, 2014 | 59.80 | 60.75 | 59.54 | 59.74 | 877,501 | -0.44(-0.73%) |
Aug 04, 2014 | 60.28 | 60.51 | 59.61 | 60.18 | 1,093,295 | -0.07(-0.11%) |
Aug 01, 2014 | 60.89 | 60.89 | 59.50 | 60.24 | 1,274,890 | -0.89(-1.46%) |
Jul 31, 2014 | 61.89 | 62.27 | 60.99 | 61.13 | 1,051,675 | -1.41(-2.26%) |
Jul 30, 2014 | 62.74 | 62.88 | 62.16 | 62.55 | 907,336 | -0.08(-0.13%) |
Jul 29, 2014 | 63.49 | 63.92 | 62.61 | 62.63 | 962,843 | -1.06(-1.66%) |
Jul 28, 2014 | 64.23 | 64.39 | 63.27 | 63.69 | 1,289,494 | -0.62(-0.96%) |
Jul 25, 2014 | 63.24 | 64.80 | 63.23 | 64.30 | 2,643,774 | +1.20(+1.90%) |
Jul 24, 2014 | 61.51 | 63.54 | 61.27 | 63.11 | 2,471,448 | +3.49(+5.86%) |
Jul 23, 2014 | 60.22 | 60.54 | 59.45 | 59.61 | 1,300,522 | -0.62(-1.03%) |
Jul 22, 2014 | 60.27 | 60.54 | 59.80 | 60.23 | 999,999 | +0.41(+0.69%) |
Jul 21, 2014 | 59.75 | 60.23 | 58.97 | 59.82 | 1,284,665 | -0.13(-0.22%) |
Jul 18, 2014 | 59.40 | 60.09 | 59.38 | 59.95 | 558,535 | +0.78(+1.33%) |
Jul 17, 2014 | 60.13 | 60.17 | 59.09 | 59.17 | 1,213,352 | -1.19(-1.97%) |
Jul 16, 2014 | 60.32 | 60.44 | 59.76 | 60.36 | 959,739 | +0.42(+0.70%) |
Jul 15, 2014 | 60.70 | 61.10 | 59.77 | 59.94 | 1,171,685 | -0.86(-1.41%) |
Jul 14, 2014 | 60.75 | 61.14 | 60.65 | 60.80 | 622,715 | +0.59(+0.99%) |
Jul 11, 2014 | 60.37 | 60.57 | 59.90 | 60.20 | 899,503 | -0.17(-0.27%) |
Jul 10, 2014 | 60.13 | 60.80 | 59.90 | 60.37 | 912,227 | -0.67(-1.10%) |
Jul 09, 2014 | 61.04 | 61.46 | 60.92 | 61.03 | 978,813 | +0.07(+0.11%) |
Jul 08, 2014 | 61.00 | 61.08 | 60.39 | 60.97 | 939,607 | -0.12(-0.20%) |
Jul 07, 2014 | 62.25 | 62.25 | 60.93 | 61.09 | 1,240,220 | -1.26(-2.03%) |
Jul 03, 2014 | 61.92 | 62.36 | 62.36 | 62.36 | 694,815 | +0.52(+0.84%) |
Jul 02, 2014 | 61.39 | 61.87 | 61.18 | 61.84 | 1,044,297 | +0.24(+0.39%) |
Jul 01, 2014 | 61.60 | 61.86 | 61.43 | 61.60 | 831,084 | +0.21(+0.34%) |
Jun 30, 2014 | 60.99 | 61.59 | 60.86 | 61.39 | 1,240,691 | +0.46(+0.76%) |
Jun 27, 2014 | 61.01 | 61.31 | 59.53 | 60.93 | 2,913,043 | -1.54(-2.46%) |
Jun 26, 2014 | 62.88 | 62.88 | 61.98 | 62.46 | 753,621 | -0.33(-0.53%) |
Jun 25, 2014 | 62.79 | 63.22 | 62.62 | 62.79 | 876,119 | -0.15(-0.24%) |
Jun 24, 2014 | 63.74 | 64.07 | 62.77 | 62.94 | 675,319 | -1.17(-1.82%) |
Jun 23, 2014 | 64.59 | 64.89 | 63.99 | 64.11 | 522,404 | -0.58(-0.89%) |
Jun 20, 2014 | 64.19 | 65.07 | 64.16 | 64.69 | 1,144,013 | +0.68(+1.07%) |
Jun 19, 2014 | 63.31 | 64.07 | 62.95 | 64.01 | 1,169,104 | +0.68(+1.07%) |
Jun 18, 2014 | 63.56 | 63.91 | 62.77 | 63.33 | 1,334,318 | -0.67(-1.04%) |
Jun 17, 2014 | 63.37 | 64.00 | 63.05 | 64.00 | 919,028 | +0.49(+0.78%) |
Jun 16, 2014 | 63.65 | 63.80 | 63.12 | 63.50 | 780,695 | -0.16(-0.26%) |
Jun 13, 2014 | 63.24 | 63.76 | 63.01 | 63.67 | 719,643 | +0.52(+0.82%) |
Jun 12, 2014 | 63.69 | 63.96 | 62.98 | 63.15 | 894,554 | -0.63(-0.98%) |
Jun 11, 2014 | 63.51 | 63.87 | 63.09 | 63.77 | 958,682 | -0.06(-0.09%) |
Jun 10, 2014 | 63.81 | 64.14 | 63.58 | 63.83 | 985,728 | +0.79(+1.25%) |
Jun 06, 2014 | 61.95 | 63.19 | 61.62 | 63.04 | 863,000 | +1.33(+2.16%) |
Jun 05, 2014 | 61.17 | 61.96 | 60.85 | 61.71 | 997,993 | +0.54(+0.88%) |
Jun 04, 2014 | 60.78 | 61.62 | 60.78 | 61.17 | 816,205 | +0.40(+0.65%) |
Jun 03, 2014 | 60.73 | 60.87 | 60.31 | 60.78 | 783,772 | -0.18(-0.30%) |