Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 62.43 | 62.39 | 62.39 | 62.39 | 3,076,722 | +0.02(+0.03%) |
Aug 28, 2014 | 62.28 | 62.51 | 62.02 | 62.38 | 2,306,577 | +0.00(+0.00%) |
Aug 27, 2014 | 62.42 | 62.63 | 62.31 | 62.38 | 2,665,286 | +0.06(+0.10%) |
Aug 26, 2014 | 62.17 | 62.54 | 61.96 | 62.31 | 3,475,612 | +0.11(+0.18%) |
Aug 25, 2014 | 62.39 | 62.64 | 62.13 | 62.20 | 3,184,343 | -0.02(-0.04%) |
Aug 22, 2014 | 61.97 | 62.51 | 61.97 | 62.23 | 4,459,624 | +0.20(+0.33%) |
Aug 21, 2014 | 62.66 | 62.68 | 62.01 | 62.02 | 3,307,504 | -0.49(-0.79%) |
Aug 20, 2014 | 62.39 | 62.64 | 62.17 | 62.52 | 3,291,034 | +0.06(+0.10%) |
Aug 19, 2014 | 62.28 | 62.46 | 62.02 | 62.46 | 2,867,439 | +0.30(+0.48%) |
Aug 18, 2014 | 62.17 | 62.38 | 61.96 | 62.16 | 2,808,939 | +0.19(+0.30%) |
Aug 15, 2014 | 62.28 | 62.42 | 61.60 | 61.97 | 4,212,906 | -0.31(-0.49%) |
Aug 14, 2014 | 62.09 | 62.29 | 61.97 | 62.28 | 3,433,368 | +0.31(+0.49%) |
Aug 13, 2014 | 61.98 | 62.14 | 61.60 | 61.97 | 4,390,964 | +0.19(+0.31%) |
Aug 12, 2014 | 61.42 | 61.91 | 61.35 | 61.78 | 3,087,972 | +0.24(+0.40%) |
Aug 11, 2014 | 61.27 | 61.80 | 61.22 | 61.54 | 4,136,850 | +0.43(+0.71%) |
Aug 08, 2014 | 59.88 | 61.19 | 59.83 | 61.11 | 5,825,135 | +1.34(+2.23%) |
Aug 07, 2014 | 60.86 | 60.96 | 59.39 | 59.77 | 7,214,504 | -0.72(-1.19%) |
Aug 06, 2014 | 58.68 | 60.81 | 58.66 | 60.49 | 14,397,537 | -0.19(-0.31%) |
Aug 05, 2014 | 61.26 | 62.01 | 59.82 | 60.68 | 8,655,581 | -0.08(-0.13%) |
Aug 04, 2014 | 60.09 | 60.85 | 60.08 | 60.76 | 5,535,482 | +0.69(+1.15%) |
Aug 01, 2014 | 59.84 | 60.54 | 59.84 | 60.07 | 5,708,531 | +0.10(+0.17%) |
Jul 31, 2014 | 60.71 | 61.05 | 59.97 | 59.97 | 5,581,377 | -1.08(-1.78%) |
Jul 30, 2014 | 61.25 | 61.41 | 60.81 | 61.05 | 5,111,810 | -0.05(-0.09%) |
Jul 29, 2014 | 61.64 | 61.76 | 61.11 | 61.11 | 4,294,710 | -0.45(-0.73%) |
Jul 28, 2014 | 62.04 | 62.16 | 61.40 | 61.55 | 5,448,076 | -0.58(-0.94%) |
Jul 25, 2014 | 61.84 | 62.20 | 61.73 | 62.13 | 4,195,710 | +0.18(+0.29%) |
Jul 24, 2014 | 61.52 | 62.05 | 61.38 | 61.95 | 4,836,369 | +0.60(+0.97%) |
Jul 23, 2014 | 61.11 | 61.40 | 60.92 | 61.36 | 2,946,514 | +0.20(+0.33%) |
Jul 22, 2014 | 60.56 | 61.29 | 60.49 | 61.15 | 3,432,458 | +0.65(+1.08%) |
Jul 21, 2014 | 60.46 | 60.70 | 60.11 | 60.50 | 4,013,893 | -0.34(-0.56%) |
Jul 18, 2014 | 59.94 | 60.87 | 59.87 | 60.84 | 4,135,552 | +1.07(+1.79%) |
Jul 17, 2014 | 60.17 | 60.48 | 59.75 | 59.77 | 3,079,681 | -0.51(-0.84%) |
Jul 16, 2014 | 60.79 | 60.92 | 60.18 | 60.28 | 3,570,531 | -0.30(-0.49%) |
Jul 15, 2014 | 60.42 | 60.76 | 60.19 | 60.57 | 4,475,661 | +0.09(+0.16%) |
Jul 14, 2014 | 60.36 | 60.68 | 60.33 | 60.48 | 2,904,320 | +0.31(+0.51%) |
Jul 11, 2014 | 59.90 | 60.28 | 59.71 | 60.18 | 2,899,657 | +0.23(+0.38%) |
Jul 10, 2014 | 59.66 | 60.20 | 59.50 | 59.95 | 3,720,901 | -0.18(-0.30%) |
Jul 09, 2014 | 60.14 | 60.22 | 59.67 | 60.13 | 3,996,490 | +0.24(+0.41%) |
Jul 08, 2014 | 59.92 | 59.99 | 59.61 | 59.89 | 4,240,334 | -0.11(-0.18%) |
Jul 07, 2014 | 59.95 | 60.25 | 59.85 | 60.00 | 3,117,598 | -0.13(-0.21%) |
Jul 03, 2014 | 59.80 | 60.12 | 60.12 | 60.12 | 2,608,008 | +0.45(+0.76%) |
Jul 02, 2014 | 59.46 | 60.04 | 59.28 | 59.67 | 3,525,225 | +0.16(+0.28%) |
Jul 01, 2014 | 59.38 | 59.73 | 59.02 | 59.50 | 4,289,702 | +0.52(+0.89%) |
Jun 30, 2014 | 59.25 | 59.58 | 58.85 | 58.98 | 5,089,564 | -0.27(-0.46%) |
Jun 27, 2014 | 59.04 | 59.30 | 58.84 | 59.25 | 9,295,790 | +0.14(+0.24%) |
Jun 26, 2014 | 59.06 | 59.52 | 58.77 | 59.11 | 5,122,510 | +0.06(+0.11%) |
Jun 25, 2014 | 59.13 | 59.31 | 58.74 | 59.05 | 5,419,073 | -0.02(-0.03%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.41 | 59.06 | 7,495,253 | -0.66(-1.10%) |
Jun 23, 2014 | 60.07 | 60.08 | 59.47 | 59.72 | 4,565,200 | -0.37(-0.61%) |
Jun 20, 2014 | 60.82 | 60.94 | 60.03 | 60.09 | 7,830,188 | -0.52(-0.85%) |
Jun 19, 2014 | 60.62 | 60.83 | 60.50 | 60.61 | 5,795,490 | +0.07(+0.12%) |
Jun 18, 2014 | 60.15 | 60.56 | 59.56 | 60.54 | 4,449,278 | +0.91(+1.52%) |
Jun 17, 2014 | 59.54 | 59.85 | 59.40 | 59.63 | 3,553,035 | +0.05(+0.08%) |
Jun 16, 2014 | 59.28 | 59.75 | 59.14 | 59.58 | 5,097,764 | +0.22(+0.37%) |
Jun 13, 2014 | 59.68 | 59.74 | 58.98 | 59.36 | 3,970,840 | -0.09(-0.16%) |
Jun 12, 2014 | 60.36 | 60.45 | 59.33 | 59.46 | 4,827,469 | -1.05(-1.73%) |
Jun 11, 2014 | 60.83 | 61.04 | 60.46 | 60.50 | 3,994,141 | -0.55(-0.90%) |
Jun 10, 2014 | 61.37 | 61.40 | 60.88 | 61.05 | 3,438,960 | -0.70(-1.14%) |
Jun 06, 2014 | 61.69 | 62.16 | 61.55 | 61.76 | 3,806,560 | +0.23(+0.38%) |
Jun 05, 2014 | 60.95 | 61.71 | 60.78 | 61.52 | 4,229,754 | +0.36(+0.59%) |
Jun 04, 2014 | 60.87 | 61.22 | 60.54 | 61.16 | 3,692,869 | +0.35(+0.58%) |
Jun 03, 2014 | 61.23 | 61.41 | 60.79 | 60.81 | 3,758,206 | -0.46(-0.75%) |