Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.31 | 55.47 | 55.47 | 55.47 | 763,669 | +0.32(+0.59%) |
Aug 28, 2014 | 54.17 | 55.55 | 53.75 | 55.14 | 1,620,329 | +0.71(+1.30%) |
Aug 27, 2014 | 54.18 | 54.61 | 54.18 | 54.44 | 985,759 | +0.05(+0.10%) |
Aug 26, 2014 | 54.54 | 54.56 | 54.21 | 54.38 | 937,606 | +0.03(+0.06%) |
Aug 25, 2014 | 54.23 | 54.37 | 53.89 | 54.35 | 551,329 | +0.43(+0.79%) |
Aug 22, 2014 | 53.88 | 54.23 | 53.53 | 53.92 | 677,595 | -0.10(-0.18%) |
Aug 21, 2014 | 54.09 | 54.47 | 53.82 | 54.02 | 782,950 | -0.01(-0.02%) |
Aug 20, 2014 | 53.82 | 54.11 | 53.56 | 54.03 | 1,356,179 | -0.03(-0.06%) |
Aug 19, 2014 | 53.85 | 54.06 | 53.62 | 54.06 | 885,983 | +0.27(+0.50%) |
Aug 18, 2014 | 53.55 | 54.24 | 53.55 | 53.79 | 849,501 | +0.44(+0.82%) |
Aug 15, 2014 | 52.92 | 53.40 | 52.61 | 53.35 | 1,695,326 | +0.43(+0.81%) |
Aug 14, 2014 | 53.47 | 53.51 | 52.69 | 52.93 | 1,286,419 | -0.63(-1.17%) |
Aug 13, 2014 | 53.01 | 53.82 | 52.78 | 53.55 | 1,168,826 | +0.76(+1.44%) |
Aug 12, 2014 | 52.90 | 53.18 | 52.58 | 52.80 | 1,425,039 | -0.32(-0.61%) |
Aug 11, 2014 | 53.83 | 53.89 | 53.07 | 53.12 | 1,137,294 | -0.03(-0.05%) |
Aug 08, 2014 | 52.92 | 53.23 | 52.46 | 53.14 | 2,023,430 | +0.28(+0.53%) |
Aug 07, 2014 | 53.89 | 54.02 | 52.66 | 52.87 | 1,554,652 | -0.59(-1.11%) |
Aug 06, 2014 | 53.52 | 53.87 | 53.13 | 53.46 | 1,193,121 | -0.16(-0.29%) |
Aug 05, 2014 | 53.65 | 54.60 | 53.41 | 53.62 | 2,556,336 | -0.44(-0.82%) |
Aug 04, 2014 | 53.90 | 54.17 | 53.26 | 54.06 | 1,664,052 | +0.19(+0.36%) |
Aug 01, 2014 | 53.19 | 54.50 | 53.00 | 53.87 | 3,532,140 | +0.36(+0.67%) |
Jul 31, 2014 | 58.20 | 58.20 | 52.22 | 53.51 | 6,640,838 | -4.68(-8.05%) |
Jul 30, 2014 | 58.95 | 59.40 | 58.08 | 58.20 | 1,802,427 | -0.47(-0.80%) |
Jul 29, 2014 | 61.07 | 61.08 | 58.64 | 58.67 | 1,817,065 | -1.42(-2.37%) |
Jul 28, 2014 | 60.14 | 60.31 | 59.44 | 60.09 | 1,211,107 | -0.17(-0.28%) |
Jul 25, 2014 | 58.95 | 60.34 | 58.95 | 60.25 | 2,210,347 | +1.33(+2.27%) |
Jul 24, 2014 | 59.66 | 59.84 | 58.61 | 58.92 | 1,896,845 | -0.74(-1.24%) |
Jul 23, 2014 | 59.87 | 60.27 | 59.29 | 59.66 | 1,719,608 | -0.09(-0.15%) |
Jul 22, 2014 | 60.43 | 60.82 | 59.75 | 59.75 | 1,124,370 | -0.56(-0.93%) |
Jul 21, 2014 | 60.84 | 61.38 | 60.30 | 60.31 | 919,403 | -0.93(-1.52%) |
Jul 18, 2014 | 60.75 | 61.51 | 60.63 | 61.24 | 1,630,348 | +0.67(+1.11%) |
Jul 17, 2014 | 59.85 | 61.24 | 59.42 | 60.57 | 2,360,220 | +0.31(+0.52%) |
Jul 16, 2014 | 61.37 | 62.00 | 59.96 | 60.25 | 3,123,901 | -0.84(-1.37%) |
Jul 15, 2014 | 66.33 | 66.54 | 59.60 | 61.09 | 16,694,610 | -2.26(-3.57%) |
Jul 14, 2014 | 63.18 | 63.50 | 62.94 | 63.35 | 547,980 | +0.54(+0.86%) |
Jul 11, 2014 | 62.44 | 62.85 | 62.28 | 62.81 | 357,514 | +0.35(+0.56%) |
Jul 10, 2014 | 62.03 | 62.75 | 61.83 | 62.46 | 389,926 | -0.42(-0.67%) |
Jul 09, 2014 | 63.33 | 63.50 | 62.65 | 62.88 | 397,054 | -0.16(-0.25%) |
Jul 08, 2014 | 62.94 | 63.20 | 62.73 | 63.04 | 388,775 | +0.03(+0.06%) |
Jul 07, 2014 | 62.79 | 63.17 | 62.73 | 63.00 | 431,535 | -0.21(-0.33%) |
Jul 03, 2014 | 62.86 | 63.21 | 63.21 | 63.21 | 379,886 | +0.46(+0.74%) |
Jul 02, 2014 | 62.74 | 63.02 | 62.49 | 62.75 | 530,061 | -0.17(-0.26%) |
Jul 01, 2014 | 62.65 | 63.32 | 62.59 | 62.92 | 519,839 | +0.54(+0.87%) |
Jun 30, 2014 | 62.75 | 62.75 | 61.89 | 62.37 | 596,699 | -0.31(-0.49%) |
Jun 27, 2014 | 61.75 | 62.68 | 61.51 | 62.68 | 889,316 | +0.68(+1.10%) |
Jun 26, 2014 | 62.19 | 62.34 | 61.58 | 62.00 | 355,959 | -0.13(-0.21%) |
Jun 25, 2014 | 61.61 | 62.28 | 61.55 | 62.13 | 432,426 | +0.58(+0.95%) |
Jun 24, 2014 | 62.06 | 62.71 | 61.48 | 61.55 | 541,664 | -0.56(-0.90%) |
Jun 23, 2014 | 62.35 | 62.45 | 61.95 | 62.10 | 408,308 | -0.29(-0.46%) |
Jun 20, 2014 | 62.49 | 62.66 | 62.01 | 62.39 | 484,642 | +0.17(+0.28%) |
Jun 19, 2014 | 62.00 | 62.43 | 62.00 | 62.22 | 316,818 | +0.21(+0.34%) |
Jun 18, 2014 | 62.30 | 62.51 | 61.57 | 62.01 | 461,143 | -0.23(-0.36%) |
Jun 17, 2014 | 61.41 | 62.55 | 61.29 | 62.23 | 829,086 | +0.79(+1.28%) |
Jun 16, 2014 | 61.99 | 62.10 | 61.40 | 61.45 | 567,318 | -0.49(-0.79%) |
Jun 13, 2014 | 61.77 | 62.11 | 61.71 | 61.94 | 686,364 | +0.15(+0.24%) |
Jun 12, 2014 | 62.39 | 62.67 | 61.71 | 61.79 | 408,727 | -0.67(-1.08%) |
Jun 11, 2014 | 62.56 | 63.13 | 62.20 | 62.46 | 437,742 | -0.30(-0.48%) |
Jun 10, 2014 | 62.68 | 62.94 | 62.34 | 62.76 | 436,426 | +0.03(+0.06%) |
Jun 06, 2014 | 62.21 | 62.85 | 62.10 | 62.73 | 621,417 | +0.62(+0.99%) |
Jun 05, 2014 | 61.82 | 62.45 | 61.48 | 62.11 | 758,208 | +0.54(+0.88%) |
Jun 04, 2014 | 60.69 | 61.62 | 60.53 | 61.57 | 802,235 | +0.72(+1.19%) |
Jun 03, 2014 | 60.29 | 61.10 | 60.09 | 60.85 | 579,416 | +0.31(+0.52%) |