Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 60.00 | 60.10 | 60.10 | 60.10 | 2,359,101 | +0.43(+0.72%) |
Aug 28, 2014 | 60.17 | 60.22 | 59.48 | 59.67 | 3,184,910 | -0.94(-1.56%) |
Aug 27, 2014 | 60.46 | 60.77 | 60.35 | 60.62 | 2,820,077 | +0.27(+0.44%) |
Aug 26, 2014 | 60.06 | 60.55 | 60.14 | 60.35 | 3,502,785 | +0.21(+0.36%) |
Aug 25, 2014 | 59.73 | 60.48 | 59.73 | 60.14 | 2,171,283 | +0.74(+1.24%) |
Aug 22, 2014 | 59.85 | 60.10 | 59.35 | 59.40 | 2,174,453 | -0.63(-1.05%) |
Aug 21, 2014 | 59.53 | 60.22 | 59.18 | 60.03 | 4,490,261 | +0.55(+0.93%) |
Aug 20, 2014 | 59.42 | 59.81 | 59.34 | 59.48 | 4,390,033 | +0.02(+0.03%) |
Aug 19, 2014 | 59.74 | 59.88 | 59.43 | 59.46 | 2,571,707 | -0.19(-0.32%) |
Aug 18, 2014 | 58.81 | 59.87 | 58.81 | 59.65 | 3,973,049 | +1.13(+1.92%) |
Aug 15, 2014 | 59.27 | 59.28 | 57.87 | 58.52 | 2,538,449 | -0.40(-0.68%) |
Aug 14, 2014 | 58.34 | 58.95 | 58.34 | 58.92 | 2,007,636 | +0.43(+0.73%) |
Aug 13, 2014 | 58.48 | 58.76 | 58.29 | 58.50 | 2,368,325 | +0.25(+0.42%) |
Aug 12, 2014 | 57.96 | 58.54 | 57.90 | 58.25 | 2,237,213 | +0.17(+0.30%) |
Aug 11, 2014 | 58.66 | 58.66 | 57.98 | 58.08 | 2,416,681 | -0.22(-0.38%) |
Aug 08, 2014 | 57.46 | 58.27 | 57.01 | 58.30 | 3,727,985 | +0.74(+1.28%) |
Aug 07, 2014 | 58.36 | 60.19 | 57.32 | 57.56 | 5,336,708 | -0.11(-0.18%) |
Aug 06, 2014 | 56.83 | 57.83 | 56.40 | 57.66 | 3,863,303 | +0.55(+0.96%) |
Aug 05, 2014 | 57.27 | 57.36 | 56.62 | 57.12 | 4,511,483 | -0.23(-0.39%) |
Aug 04, 2014 | 57.29 | 57.55 | 56.79 | 57.34 | 3,931,959 | +0.16(+0.28%) |
Aug 01, 2014 | 57.66 | 58.12 | 56.93 | 57.18 | 5,007,495 | -0.75(-1.29%) |
Jul 31, 2014 | 58.94 | 59.12 | 57.93 | 57.93 | 4,032,519 | -1.46(-2.46%) |
Jul 30, 2014 | 58.88 | 59.56 | 58.59 | 59.39 | 4,390,000 | +1.08(+1.85%) |
Jul 29, 2014 | 59.14 | 59.33 | 58.22 | 58.31 | 3,074,326 | -0.96(-1.62%) |
Jul 28, 2014 | 59.04 | 59.34 | 58.10 | 59.27 | 5,216,728 | +0.04(+0.07%) |
Jul 25, 2014 | 59.62 | 59.84 | 58.73 | 59.23 | 4,214,961 | -0.60(-1.00%) |
Jul 24, 2014 | 60.26 | 60.28 | 59.62 | 59.83 | 3,408,905 | -0.32(-0.53%) |
Jul 23, 2014 | 60.40 | 60.56 | 59.85 | 60.15 | 2,145,940 | -0.31(-0.51%) |
Jul 22, 2014 | 60.52 | 60.71 | 60.26 | 60.46 | 2,564,667 | +0.29(+0.48%) |
Jul 21, 2014 | 60.00 | 60.38 | 59.73 | 60.17 | 3,037,070 | -0.27(-0.45%) |
Jul 18, 2014 | 59.78 | 60.57 | 59.58 | 60.44 | 2,377,337 | +0.95(+1.59%) |
Jul 17, 2014 | 60.18 | 60.78 | 59.40 | 59.50 | 2,742,709 | -1.02(-1.68%) |
Jul 16, 2014 | 60.49 | 60.74 | 60.18 | 60.52 | 2,167,111 | +0.14(+0.23%) |
Jul 15, 2014 | 60.35 | 60.76 | 59.93 | 60.38 | 2,564,984 | +0.02(+0.03%) |
Jul 14, 2014 | 60.34 | 60.78 | 60.30 | 60.36 | 2,818,362 | +0.59(+0.99%) |
Jul 11, 2014 | 59.01 | 59.86 | 58.87 | 59.76 | 2,800,541 | +0.62(+1.05%) |
Jul 10, 2014 | 58.82 | 59.21 | 58.30 | 59.14 | 3,550,511 | -0.54(-0.90%) |
Jul 09, 2014 | 59.55 | 60.18 | 59.55 | 59.68 | 2,678,024 | +0.15(+0.25%) |
Jul 08, 2014 | 60.20 | 60.28 | 59.30 | 59.54 | 3,575,570 | -0.75(-1.24%) |
Jul 07, 2014 | 60.64 | 60.76 | 60.12 | 60.28 | 2,635,225 | -0.67(-1.10%) |
Jul 03, 2014 | 60.54 | 60.96 | 60.96 | 60.96 | 2,328,319 | +0.95(+1.58%) |
Jul 02, 2014 | 59.95 | 60.52 | 59.84 | 60.01 | 2,824,987 | -0.05(-0.09%) |
Jul 01, 2014 | 59.44 | 60.41 | 59.43 | 60.06 | 3,414,985 | +0.93(+1.58%) |
Jun 30, 2014 | 59.28 | 59.89 | 59.00 | 59.13 | 3,071,595 | -0.15(-0.25%) |
Jun 27, 2014 | 59.15 | 59.30 | 58.81 | 59.28 | 5,500,510 | -0.10(-0.17%) |
Jun 26, 2014 | 59.32 | 59.46 | 58.46 | 59.38 | 2,718,325 | -0.06(-0.10%) |
Jun 25, 2014 | 59.23 | 59.55 | 58.90 | 59.44 | 3,485,579 | -0.16(-0.27%) |
Jun 24, 2014 | 60.01 | 60.59 | 59.48 | 59.60 | 2,494,385 | -0.70(-1.16%) |
Jun 23, 2014 | 60.60 | 60.64 | 59.99 | 60.30 | 2,775,789 | -0.39(-0.64%) |
Jun 20, 2014 | 60.34 | 60.80 | 60.04 | 60.68 | 4,065,443 | +0.73(+1.21%) |
Jun 19, 2014 | 60.30 | 60.30 | 59.38 | 59.96 | 3,129,214 | -0.34(-0.56%) |
Jun 18, 2014 | 59.52 | 60.32 | 59.17 | 60.30 | 5,200,837 | +0.77(+1.30%) |
Jun 17, 2014 | 58.45 | 59.61 | 58.41 | 59.52 | 3,157,727 | +0.87(+1.48%) |
Jun 16, 2014 | 58.56 | 58.93 | 58.40 | 58.66 | 2,306,473 | -0.05(-0.09%) |
Jun 13, 2014 | 59.06 | 59.46 | 58.37 | 58.71 | 4,089,061 | -0.19(-0.33%) |
Jun 12, 2014 | 59.83 | 60.02 | 58.56 | 58.90 | 5,024,779 | -0.29(-0.48%) |
Jun 11, 2014 | 59.26 | 59.69 | 59.07 | 59.19 | 2,427,014 | -0.47(-0.79%) |
Jun 10, 2014 | 58.98 | 59.80 | 58.98 | 59.66 | 2,182,592 | +0.15(+0.25%) |
Jun 06, 2014 | 58.90 | 59.72 | 58.84 | 59.52 | 4,278,606 | +0.69(+1.18%) |
Jun 05, 2014 | 58.40 | 59.02 | 58.06 | 58.82 | 7,028,593 | +0.15(+0.25%) |
Jun 04, 2014 | 58.20 | 59.48 | 58.20 | 58.68 | 7,968,628 | +1.37(+2.39%) |
Jun 03, 2014 | 55.77 | 57.34 | 55.77 | 57.30 | 6,424,071 | +1.34(+2.39%) |