Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 60.15 | 60.46 | 60.46 | 60.46 | 3,095,123 | +0.28(+0.47%) |
Aug 28, 2014 | 59.77 | 60.39 | 59.62 | 60.17 | 1,710,339 | +0.12(+0.20%) |
Aug 27, 2014 | 60.23 | 60.44 | 59.77 | 60.05 | 2,637,067 | -0.16(-0.27%) |
Aug 26, 2014 | 60.35 | 60.51 | 59.93 | 60.21 | 2,690,616 | -0.16(-0.26%) |
Aug 25, 2014 | 60.01 | 60.51 | 59.87 | 60.37 | 2,739,905 | +0.56(+0.94%) |
Aug 22, 2014 | 59.78 | 59.94 | 59.39 | 59.81 | 2,351,811 | -0.10(-0.17%) |
Aug 21, 2014 | 60.23 | 60.25 | 59.75 | 59.91 | 2,544,245 | -0.25(-0.42%) |
Aug 20, 2014 | 59.74 | 60.30 | 59.50 | 60.16 | 3,063,401 | +0.35(+0.59%) |
Aug 19, 2014 | 59.48 | 60.03 | 59.35 | 59.81 | 3,853,048 | +0.33(+0.56%) |
Aug 18, 2014 | 58.55 | 59.80 | 58.55 | 59.48 | 4,827,463 | +1.26(+2.17%) |
Aug 15, 2014 | 58.25 | 58.62 | 58.01 | 58.21 | 6,856,606 | +0.07(+0.12%) |
Aug 14, 2014 | 57.63 | 58.30 | 57.35 | 58.14 | 4,102,101 | +0.63(+1.10%) |
Aug 13, 2014 | 57.36 | 57.56 | 56.95 | 57.51 | 3,470,604 | +0.50(+0.88%) |
Aug 12, 2014 | 57.02 | 57.27 | 56.72 | 57.01 | 3,060,429 | +0.12(+0.21%) |
Aug 11, 2014 | 57.67 | 57.90 | 56.83 | 56.89 | 3,321,630 | -0.46(-0.79%) |
Aug 08, 2014 | 56.62 | 57.23 | 56.15 | 57.35 | 3,316,897 | +1.06(+1.88%) |
Aug 07, 2014 | 56.97 | 57.33 | 56.05 | 56.29 | 3,666,867 | -0.52(-0.92%) |
Aug 06, 2014 | 55.76 | 57.24 | 55.76 | 56.82 | 3,953,697 | +0.88(+1.57%) |
Aug 05, 2014 | 56.24 | 56.38 | 55.64 | 55.94 | 3,858,568 | -0.60(-1.06%) |
Aug 04, 2014 | 55.80 | 56.65 | 55.41 | 56.54 | 4,091,316 | +0.93(+1.66%) |
Aug 01, 2014 | 55.67 | 55.94 | 54.72 | 55.62 | 6,499,376 | -0.39(-0.70%) |
Jul 31, 2014 | 56.03 | 56.98 | 55.63 | 56.01 | 4,444,894 | -0.42(-0.75%) |
Jul 30, 2014 | 56.75 | 57.60 | 56.15 | 56.43 | 3,858,964 | -0.52(-0.91%) |
Jul 29, 2014 | 57.26 | 57.49 | 56.95 | 56.95 | 4,595,495 | -0.10(-0.17%) |
Jul 28, 2014 | 57.31 | 57.31 | 56.39 | 57.04 | 3,416,926 | -0.03(-0.05%) |
Jul 25, 2014 | 56.72 | 57.22 | 56.51 | 57.07 | 2,989,073 | +0.38(+0.67%) |
Jul 24, 2014 | 56.44 | 57.20 | 56.14 | 56.69 | 5,093,822 | +0.57(+1.02%) |
Jul 23, 2014 | 55.62 | 56.44 | 55.55 | 56.12 | 2,965,795 | +0.53(+0.96%) |
Jul 22, 2014 | 55.75 | 56.04 | 55.41 | 55.59 | 3,947,614 | +0.23(+0.42%) |
Jul 21, 2014 | 55.52 | 55.79 | 55.24 | 55.35 | 2,968,972 | -0.48(-0.87%) |
Jul 18, 2014 | 55.18 | 55.96 | 54.86 | 55.84 | 4,528,741 | +0.91(+1.66%) |
Jul 17, 2014 | 55.52 | 55.92 | 54.83 | 54.92 | 3,395,021 | -0.90(-1.61%) |
Jul 16, 2014 | 56.08 | 56.53 | 55.52 | 55.82 | 4,153,193 | -0.19(-0.35%) |
Jul 15, 2014 | 55.06 | 56.28 | 54.84 | 56.02 | 12,531,744 | +0.81(+1.46%) |
Jul 14, 2014 | 55.85 | 55.86 | 54.99 | 55.21 | 12,095,196 | -0.23(-0.42%) |
Jul 11, 2014 | 54.93 | 55.62 | 54.90 | 55.44 | 3,236,988 | +0.39(+0.70%) |
Jul 10, 2014 | 54.36 | 55.30 | 54.33 | 55.06 | 3,937,125 | -0.06(-0.10%) |
Jul 09, 2014 | 55.01 | 55.37 | 54.23 | 55.11 | 4,696,184 | +0.37(+0.67%) |
Jul 08, 2014 | 55.46 | 55.61 | 54.57 | 54.75 | 4,219,919 | -0.84(-1.52%) |
Jul 07, 2014 | 56.16 | 56.24 | 55.20 | 55.59 | 3,115,843 | -0.69(-1.23%) |
Jul 03, 2014 | 56.07 | 56.28 | 56.28 | 56.28 | 2,479,686 | +0.35(+0.62%) |
Jul 02, 2014 | 55.68 | 56.29 | 55.66 | 55.93 | 3,528,677 | +0.28(+0.50%) |
Jul 01, 2014 | 55.66 | 55.82 | 55.20 | 55.66 | 4,522,241 | +0.12(+0.21%) |
Jun 30, 2014 | 55.97 | 56.06 | 55.28 | 55.54 | 4,815,369 | -0.73(-1.30%) |
Jun 27, 2014 | 56.40 | 56.67 | 55.95 | 56.27 | 7,950,627 | -0.42(-0.74%) |
Jun 26, 2014 | 56.57 | 56.94 | 56.00 | 56.69 | 7,620,432 | +0.51(+0.91%) |
Jun 25, 2014 | 55.90 | 57.08 | 54.66 | 56.18 | 14,687,762 | -2.47(-4.21%) |
Jun 24, 2014 | 59.40 | 60.11 | 58.47 | 58.65 | 4,026,544 | -0.96(-1.61%) |
Jun 23, 2014 | 59.56 | 59.95 | 59.33 | 59.61 | 3,354,994 | +0.27(+0.45%) |
Jun 20, 2014 | 59.10 | 59.58 | 58.87 | 59.34 | 10,545,398 | +0.47(+0.80%) |
Jun 19, 2014 | 58.49 | 59.07 | 58.43 | 58.87 | 4,225,664 | +0.52(+0.90%) |
Jun 18, 2014 | 57.92 | 58.38 | 57.27 | 58.35 | 3,754,105 | +0.30(+0.51%) |
Jun 17, 2014 | 57.32 | 58.07 | 56.97 | 58.05 | 4,255,948 | +0.44(+0.75%) |
Jun 16, 2014 | 57.67 | 57.76 | 57.27 | 57.62 | 2,880,582 | -0.03(-0.06%) |
Jun 13, 2014 | 57.18 | 57.71 | 56.90 | 57.65 | 6,270,609 | +0.48(+0.83%) |
Jun 12, 2014 | 57.57 | 57.80 | 56.92 | 57.18 | 4,169,323 | -0.06(-0.11%) |
Jun 11, 2014 | 56.87 | 57.42 | 56.75 | 57.24 | 3,410,906 | +0.04(+0.07%) |
Jun 10, 2014 | 57.73 | 57.94 | 56.96 | 57.20 | 3,410,478 | -1.06(-1.81%) |
Jun 06, 2014 | 57.97 | 58.42 | 57.69 | 58.25 | 3,609,952 | +0.58(+1.01%) |
Jun 05, 2014 | 58.05 | 58.45 | 57.60 | 57.67 | 5,405,636 | -0.12(-0.22%) |
Jun 04, 2014 | 58.05 | 58.46 | 57.69 | 57.80 | 3,547,356 | -0.58(-0.99%) |
Jun 03, 2014 | 58.62 | 58.82 | 58.27 | 58.38 | 3,345,074 | -0.48(-0.82%) |