Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,716,791 | +0.40(+0.69%) |
Aug 28, 2014 | 58.47 | 58.55 | 58.21 | 58.30 | 4,132,715 | -0.27(-0.46%) |
Aug 27, 2014 | 58.46 | 58.88 | 58.31 | 58.57 | 4,358,699 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.55 | 58.21 | 58.21 | 4,623,102 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.05 | 58.40 | 4,886,244 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 58.00 | 5,044,158 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.60 | 58.11 | 58.53 | 4,319,606 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.26 | 57.76 | 58.18 | 5,952,282 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.40 | 57.76 | 7,495,152 | +0.41(+0.72%) |
Aug 18, 2014 | 58.51 | 58.51 | 57.03 | 57.35 | 11,730,053 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.47 | 57.69 | 58.27 | 7,517,572 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.70 | 57.79 | 57.95 | 6,304,396 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.85 | 58.34 | 58.47 | 5,309,449 | +0.34(+0.58%) |
Aug 12, 2014 | 58.20 | 58.37 | 57.89 | 58.13 | 5,598,430 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,957,754 | -0.38(-0.65%) |
Aug 08, 2014 | 57.60 | 58.61 | 57.60 | 58.78 | 5,679,869 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.53 | 5,611,046 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.91 | 57.46 | 58.26 | 7,488,254 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,323 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.04 | 59.25 | 7,701,497 | +0.93(+1.59%) |
Aug 01, 2014 | 59.20 | 59.22 | 57.70 | 58.33 | 13,185,678 | -1.30(-2.18%) |
Jul 31, 2014 | 60.87 | 61.12 | 59.54 | 59.63 | 9,816,887 | -1.54(-2.52%) |
Jul 30, 2014 | 61.62 | 62.08 | 60.79 | 61.17 | 7,653,900 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.22 | 61.23 | 5,609,315 | -0.35(-0.56%) |
Jul 28, 2014 | 62.16 | 62.24 | 61.49 | 61.57 | 6,647,070 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,220,724 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.95 | 62.33 | 62.34 | 6,963,976 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.79 | 61.94 | 62.71 | 5,655,531 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.24 | 61.34 | 62.17 | 6,123,667 | +1.08(+1.76%) |
Jul 21, 2014 | 61.35 | 61.56 | 60.95 | 61.10 | 6,516,566 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.59 | 61.09 | 61.26 | 6,487,922 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.45 | 61.13 | 61.20 | 7,037,870 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.18 | 61.04 | 62.13 | 8,800,140 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,429,422 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,517,794 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.36 | 60.52 | 60.73 | 6,803,474 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.59 | 59.33 | 61.40 | 11,506,096 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.84 | 61.43 | 61.49 | 7,984,168 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,109 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.79 | 61.05 | 61.71 | 5,477,444 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,165 | +0.39(+0.63%) |
Jul 02, 2014 | 61.50 | 61.62 | 61.14 | 61.54 | 4,901,457 | -0.18(-0.29%) |
Jul 01, 2014 | 61.81 | 61.92 | 61.38 | 61.71 | 4,936,442 | +0.27(+0.44%) |
Jun 30, 2014 | 61.50 | 61.59 | 61.08 | 61.44 | 5,644,925 | -0.19(-0.31%) |
Jun 27, 2014 | 61.46 | 61.68 | 61.21 | 61.64 | 6,296,020 | +0.03(+0.05%) |
Jun 26, 2014 | 61.34 | 61.61 | 60.60 | 61.61 | 6,401,520 | +0.24(+0.40%) |
Jun 25, 2014 | 60.67 | 61.44 | 60.67 | 61.36 | 6,946,232 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.77 | 60.78 | 11,282,175 | -0.93(-1.51%) |
Jun 23, 2014 | 61.34 | 61.94 | 61.26 | 61.71 | 8,290,557 | +0.53(+0.87%) |
Jun 20, 2014 | 61.00 | 61.25 | 60.76 | 61.18 | 10,362,683 | +0.42(+0.70%) |
Jun 19, 2014 | 60.40 | 60.75 | 60.30 | 60.75 | 5,696,154 | +0.38(+0.63%) |
Jun 18, 2014 | 59.89 | 60.42 | 59.61 | 60.37 | 6,294,428 | +0.35(+0.59%) |
Jun 17, 2014 | 59.61 | 60.04 | 59.23 | 60.02 | 6,746,866 | +0.04(+0.07%) |
Jun 16, 2014 | 59.62 | 60.08 | 59.43 | 59.98 | 6,475,873 | +0.44(+0.73%) |
Jun 13, 2014 | 59.34 | 59.55 | 58.80 | 59.54 | 6,104,312 | +0.16(+0.27%) |
Jun 12, 2014 | 58.88 | 59.66 | 58.86 | 59.39 | 8,760,194 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.38 | 58.73 | 6,327,523 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.53 | 57.74 | 58.50 | 9,094,440 | +0.57(+0.98%) |
Jun 06, 2014 | 57.59 | 58.18 | 57.49 | 57.94 | 7,547,924 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.38 | 56.98 | 57.37 | 5,782,933 | +0.18(+0.31%) |
Jun 04, 2014 | 57.13 | 57.33 | 57.04 | 57.19 | 5,002,690 | -0.01(-0.02%) |
Jun 03, 2014 | 56.96 | 57.24 | 56.82 | 57.21 | 6,335,676 | +0.24(+0.43%) |