Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 59.62 | 59.81 | 59.81 | 59.81 | 908,363 | +0.27(+0.45%) |
Aug 28, 2014 | 59.47 | 59.67 | 59.30 | 59.55 | 753,708 | -0.02(-0.04%) |
Aug 27, 2014 | 59.88 | 59.91 | 59.45 | 59.57 | 1,079,379 | -0.09(-0.15%) |
Aug 26, 2014 | 60.03 | 60.29 | 59.63 | 59.66 | 907,018 | -0.37(-0.62%) |
Aug 25, 2014 | 60.07 | 60.12 | 59.78 | 60.03 | 766,119 | +0.46(+0.77%) |
Aug 22, 2014 | 59.93 | 60.05 | 59.49 | 59.57 | 1,134,707 | -0.38(-0.63%) |
Aug 21, 2014 | 60.21 | 60.21 | 59.98 | 59.95 | 1,315,202 | -0.16(-0.27%) |
Aug 20, 2014 | 60.52 | 60.52 | 59.89 | 60.11 | 841,743 | -0.42(-0.69%) |
Aug 19, 2014 | 60.70 | 60.85 | 60.51 | 60.53 | 1,192,082 | +0.02(+0.04%) |
Aug 18, 2014 | 60.63 | 60.76 | 60.32 | 60.50 | 1,150,034 | +0.26(+0.43%) |
Aug 15, 2014 | 60.18 | 60.73 | 59.78 | 60.25 | 1,471,921 | -0.03(-0.05%) |
Aug 14, 2014 | 58.99 | 60.29 | 58.62 | 60.28 | 2,081,001 | +1.89(+3.24%) |
Aug 13, 2014 | 58.41 | 58.59 | 57.99 | 58.39 | 1,821,806 | +0.24(+0.42%) |
Aug 12, 2014 | 57.53 | 58.16 | 57.53 | 58.15 | 1,172,671 | +0.27(+0.46%) |
Aug 11, 2014 | 57.36 | 58.16 | 57.32 | 57.88 | 1,594,747 | +0.59(+1.03%) |
Aug 08, 2014 | 55.91 | 57.19 | 55.88 | 57.29 | 1,637,251 | +1.20(+2.14%) |
Aug 07, 2014 | 57.53 | 57.54 | 55.97 | 56.09 | 2,164,973 | -1.11(-1.94%) |
Aug 06, 2014 | 56.03 | 57.69 | 55.79 | 57.20 | 4,413,127 | +3.11(+5.76%) |
Aug 05, 2014 | 54.57 | 54.65 | 53.88 | 54.09 | 1,935,947 | -0.56(-1.02%) |
Aug 04, 2014 | 54.40 | 54.68 | 54.10 | 54.64 | 1,552,244 | +0.21(+0.38%) |
Aug 01, 2014 | 54.06 | 54.81 | 53.92 | 54.44 | 1,600,980 | +0.09(+0.16%) |
Jul 31, 2014 | 55.43 | 55.46 | 54.30 | 54.35 | 1,681,145 | -1.26(-2.27%) |
Jul 30, 2014 | 56.71 | 56.72 | 55.54 | 55.61 | 1,667,776 | -0.80(-1.41%) |
Jul 29, 2014 | 56.95 | 57.10 | 56.36 | 56.41 | 1,073,024 | -0.22(-0.38%) |
Jul 28, 2014 | 57.37 | 57.40 | 56.33 | 56.62 | 2,283,266 | -0.97(-1.69%) |
Jul 25, 2014 | 58.39 | 58.44 | 57.52 | 57.60 | 903,866 | -1.16(-1.97%) |
Jul 24, 2014 | 58.68 | 58.86 | 58.12 | 58.76 | 1,176,016 | +0.35(+0.61%) |
Jul 23, 2014 | 58.48 | 58.63 | 58.14 | 58.40 | 1,025,262 | +0.10(+0.18%) |
Jul 22, 2014 | 58.30 | 58.39 | 58.11 | 58.30 | 792,175 | +0.20(+0.35%) |
Jul 21, 2014 | 58.02 | 58.27 | 57.69 | 58.10 | 764,438 | -0.25(-0.43%) |
Jul 18, 2014 | 57.58 | 58.39 | 57.38 | 58.35 | 1,274,461 | +0.89(+1.55%) |
Jul 17, 2014 | 58.16 | 58.35 | 57.37 | 57.45 | 1,172,077 | -0.85(-1.46%) |
Jul 16, 2014 | 58.72 | 59.32 | 58.04 | 58.31 | 1,763,415 | -0.06(-0.11%) |
Jul 15, 2014 | 58.71 | 58.77 | 58.06 | 58.37 | 3,040,798 | -0.35(-0.59%) |
Jul 14, 2014 | 59.52 | 60.11 | 58.65 | 58.72 | 1,856,205 | -0.51(-0.86%) |
Jul 11, 2014 | 58.90 | 59.31 | 58.90 | 59.22 | 1,137,554 | +0.22(+0.37%) |
Jul 10, 2014 | 58.73 | 59.19 | 58.56 | 59.01 | 1,074,470 | -0.18(-0.30%) |
Jul 09, 2014 | 58.94 | 59.37 | 58.94 | 59.18 | 1,618,958 | +0.30(+0.51%) |
Jul 08, 2014 | 59.13 | 59.49 | 58.84 | 58.89 | 1,447,541 | -0.15(-0.26%) |
Jul 07, 2014 | 59.16 | 59.38 | 58.89 | 59.04 | 1,278,456 | -0.35(-0.60%) |
Jul 03, 2014 | 59.52 | 59.39 | 59.39 | 59.39 | 1,421,008 | +0.18(+0.30%) |
Jul 02, 2014 | 59.88 | 60.02 | 58.86 | 59.22 | 2,186,280 | -0.50(-0.84%) |
Jul 01, 2014 | 59.69 | 60.04 | 59.26 | 59.71 | 1,746,763 | +0.03(+0.05%) |
Jun 30, 2014 | 59.73 | 60.22 | 59.52 | 59.68 | 1,956,369 | -0.19(-0.32%) |
Jun 27, 2014 | 59.57 | 59.90 | 59.38 | 59.88 | 1,846,791 | +0.15(+0.26%) |
Jun 26, 2014 | 59.35 | 59.78 | 59.22 | 59.72 | 1,314,485 | +0.28(+0.47%) |
Jun 25, 2014 | 58.89 | 59.51 | 58.80 | 59.44 | 1,394,869 | +0.41(+0.70%) |
Jun 24, 2014 | 59.31 | 59.31 | 58.46 | 59.03 | 2,908,682 | -0.28(-0.47%) |
Jun 23, 2014 | 60.33 | 60.33 | 59.23 | 59.31 | 2,109,156 | -0.93(-1.55%) |
Jun 20, 2014 | 59.34 | 60.80 | 58.99 | 60.25 | 3,746,226 | +1.37(+2.32%) |
Jun 19, 2014 | 58.55 | 59.00 | 58.40 | 58.88 | 1,987,993 | +0.53(+0.91%) |
Jun 18, 2014 | 57.53 | 58.40 | 57.45 | 58.35 | 1,899,882 | +0.80(+1.40%) |
Jun 17, 2014 | 57.69 | 57.82 | 57.38 | 57.54 | 1,374,599 | -0.02(-0.04%) |
Jun 16, 2014 | 57.30 | 57.57 | 57.08 | 57.57 | 1,642,611 | +0.24(+0.42%) |
Jun 13, 2014 | 57.51 | 57.66 | 57.17 | 57.32 | 2,391,612 | -0.19(-0.34%) |
Jun 12, 2014 | 57.94 | 58.57 | 57.32 | 57.52 | 2,934,668 | -0.48(-0.83%) |
Jun 11, 2014 | 57.18 | 58.19 | 56.58 | 58.00 | 6,520,577 | +1.09(+1.92%) |
Jun 10, 2014 | 54.23 | 57.45 | 54.23 | 56.91 | 8,847,305 | +3.21(+5.98%) |
Jun 06, 2014 | 52.80 | 53.74 | 52.80 | 53.70 | 1,452,069 | +0.86(+1.63%) |
Jun 05, 2014 | 53.01 | 53.01 | 52.62 | 52.83 | 1,062,928 | +0.06(+0.12%) |
Jun 04, 2014 | 52.79 | 52.98 | 52.59 | 52.77 | 988,126 | -0.02(-0.03%) |
Jun 03, 2014 | 52.91 | 53.12 | 52.75 | 52.79 | 2,470,691 | -0.14(-0.27%) |