Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,717,145 | +0.40(+0.69%) |
Aug 28, 2014 | 58.46 | 58.54 | 58.21 | 58.30 | 4,133,025 | -0.27(-0.46%) |
Aug 27, 2014 | 58.45 | 58.88 | 58.31 | 58.56 | 4,359,026 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.54 | 58.20 | 58.21 | 4,623,449 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.04 | 58.40 | 4,886,611 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 57.99 | 5,044,537 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.59 | 58.11 | 58.53 | 4,319,931 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.25 | 57.75 | 58.18 | 5,952,728 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.39 | 57.75 | 7,495,714 | +0.41(+0.72%) |
Aug 18, 2014 | 58.50 | 58.50 | 57.03 | 57.34 | 11,730,933 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.46 | 57.68 | 58.27 | 7,518,137 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.69 | 57.78 | 57.94 | 6,304,869 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.84 | 58.34 | 58.46 | 5,309,848 | +0.34(+0.58%) |
Aug 12, 2014 | 58.19 | 58.37 | 57.88 | 58.12 | 5,598,850 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,958,126 | -0.38(-0.65%) |
Aug 08, 2014 | 57.59 | 58.60 | 57.59 | 58.78 | 5,680,296 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.52 | 5,611,467 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.90 | 57.46 | 58.26 | 7,488,816 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,988 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.03 | 59.25 | 7,702,075 | +0.93(+1.59%) |
Aug 01, 2014 | 59.20 | 59.21 | 57.70 | 58.32 | 13,186,667 | -1.30(-2.18%) |
Jul 31, 2014 | 60.87 | 61.11 | 59.53 | 59.62 | 9,817,623 | -1.54(-2.52%) |
Jul 30, 2014 | 61.61 | 62.07 | 60.79 | 61.16 | 7,654,475 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.21 | 61.22 | 5,609,736 | -0.35(-0.56%) |
Jul 28, 2014 | 62.15 | 62.23 | 61.49 | 61.57 | 6,647,569 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,221,041 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.94 | 62.33 | 62.34 | 6,964,499 | -0.37(-0.59%) |
Jul 23, 2014 | 62.24 | 62.78 | 61.93 | 62.70 | 5,655,956 | +0.53(+0.86%) |
Jul 22, 2014 | 61.38 | 62.23 | 61.33 | 62.17 | 6,124,127 | +1.08(+1.76%) |
Jul 21, 2014 | 61.34 | 61.55 | 60.95 | 61.09 | 6,517,055 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.58 | 61.08 | 61.26 | 6,488,409 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.44 | 61.13 | 61.20 | 7,038,398 | -0.93(-1.49%) |
Jul 16, 2014 | 61.07 | 62.18 | 61.04 | 62.13 | 8,800,800 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,430,054 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,518,283 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.35 | 60.51 | 60.72 | 6,803,985 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.58 | 59.32 | 61.39 | 11,506,959 | -0.09(-0.15%) |
Jul 09, 2014 | 61.68 | 61.84 | 61.42 | 61.49 | 7,984,767 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,631 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.78 | 61.04 | 61.70 | 5,477,855 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,444 | +0.39(+0.63%) |
Jul 02, 2014 | 61.49 | 61.62 | 61.14 | 61.53 | 4,901,824 | -0.18(-0.29%) |
Jul 01, 2014 | 61.81 | 61.91 | 61.37 | 61.71 | 4,936,813 | +0.27(+0.44%) |
Jun 30, 2014 | 61.49 | 61.58 | 61.07 | 61.44 | 5,645,349 | -0.19(-0.31%) |
Jun 27, 2014 | 61.45 | 61.67 | 61.20 | 61.63 | 6,296,492 | +0.03(+0.05%) |
Jun 26, 2014 | 61.34 | 61.61 | 60.60 | 61.60 | 6,402,000 | +0.24(+0.40%) |
Jun 25, 2014 | 60.66 | 61.44 | 60.66 | 61.36 | 6,946,753 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.76 | 60.77 | 11,283,021 | -0.93(-1.51%) |
Jun 23, 2014 | 61.34 | 61.94 | 61.25 | 61.70 | 8,291,179 | +0.53(+0.87%) |
Jun 20, 2014 | 60.99 | 61.24 | 60.76 | 61.17 | 10,363,461 | +0.42(+0.70%) |
Jun 19, 2014 | 60.39 | 60.75 | 60.30 | 60.75 | 5,696,581 | +0.38(+0.63%) |
Jun 18, 2014 | 59.89 | 60.41 | 59.61 | 60.37 | 6,294,900 | +0.35(+0.59%) |
Jun 17, 2014 | 59.61 | 60.04 | 59.22 | 60.02 | 6,747,372 | +0.04(+0.07%) |
Jun 16, 2014 | 59.62 | 60.08 | 59.42 | 59.98 | 6,476,358 | +0.44(+0.73%) |
Jun 13, 2014 | 59.34 | 59.55 | 58.80 | 59.54 | 6,104,770 | +0.16(+0.27%) |
Jun 12, 2014 | 58.87 | 59.65 | 58.86 | 59.38 | 8,760,851 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.38 | 58.73 | 6,327,998 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.52 | 57.73 | 58.50 | 9,095,122 | +0.57(+0.98%) |
Jun 06, 2014 | 57.59 | 58.18 | 57.49 | 57.93 | 7,548,491 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.37 | 56.97 | 57.37 | 5,783,367 | +0.18(+0.31%) |
Jun 04, 2014 | 57.13 | 57.32 | 57.03 | 57.19 | 5,003,065 | -0.01(-0.02%) |
Jun 03, 2014 | 56.95 | 57.24 | 56.82 | 57.20 | 6,336,151 | +0.24(+0.43%) |