Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.10 | 57.10 | 57.10 | 57.10 | 1,572,790 | +0.14(+0.24%) |
Aug 28, 2014 | 57.01 | 57.09 | 56.46 | 56.96 | 1,535,444 | +0.10(+0.17%) |
Aug 27, 2014 | 57.49 | 57.49 | 56.65 | 56.86 | 1,336,714 | -0.18(-0.31%) |
Aug 26, 2014 | 57.05 | 57.32 | 56.92 | 57.04 | 1,422,895 | +0.13(+0.24%) |
Aug 25, 2014 | 56.39 | 56.99 | 56.33 | 56.90 | 1,726,416 | +0.73(+1.29%) |
Aug 22, 2014 | 56.14 | 56.53 | 56.04 | 56.18 | 1,593,923 | -0.06(-0.11%) |
Aug 21, 2014 | 55.99 | 56.34 | 55.89 | 56.24 | 1,706,030 | +0.20(+0.36%) |
Aug 20, 2014 | 55.48 | 56.08 | 55.43 | 56.03 | 2,464,559 | +0.56(+1.02%) |
Aug 19, 2014 | 55.46 | 55.71 | 55.41 | 55.47 | 1,506,678 | -0.09(-0.16%) |
Aug 18, 2014 | 55.39 | 55.57 | 54.20 | 55.56 | 3,366,714 | +0.75(+1.38%) |
Aug 15, 2014 | 55.50 | 55.62 | 54.55 | 54.81 | 3,036,447 | -0.56(-1.02%) |
Aug 14, 2014 | 55.53 | 55.53 | 55.30 | 55.37 | 2,240,116 | -0.01(-0.01%) |
Aug 13, 2014 | 53.79 | 55.77 | 53.79 | 55.38 | 3,783,419 | +0.15(+0.27%) |
Aug 12, 2014 | 55.08 | 55.63 | 55.03 | 55.23 | 2,878,908 | -0.03(-0.05%) |
Aug 11, 2014 | 55.23 | 55.50 | 54.98 | 55.26 | 2,384,135 | +0.20(+0.36%) |
Aug 08, 2014 | 54.50 | 55.06 | 53.81 | 55.06 | 3,390,942 | +0.92(+1.69%) |
Aug 07, 2014 | 54.99 | 55.19 | 53.98 | 54.15 | 2,123,265 | -0.63(-1.15%) |
Aug 06, 2014 | 54.21 | 55.19 | 54.17 | 54.77 | 2,166,579 | +0.42(+0.78%) |
Aug 05, 2014 | 54.88 | 54.88 | 54.16 | 54.35 | 2,968,672 | -0.33(-0.61%) |
Aug 04, 2014 | 54.00 | 54.87 | 53.30 | 54.68 | 2,293,624 | -0.06(-0.12%) |
Aug 01, 2014 | 54.63 | 55.02 | 54.24 | 54.74 | 2,466,509 | +0.00(+0.00%) |
Jul 31, 2014 | 55.92 | 56.13 | 54.73 | 54.74 | 2,673,994 | -1.46(-2.60%) |
Jul 30, 2014 | 57.54 | 57.54 | 55.75 | 56.20 | 2,261,466 | +0.26(+0.47%) |
Jul 29, 2014 | 56.56 | 56.86 | 55.94 | 55.94 | 2,729,194 | -0.63(-1.11%) |
Jul 28, 2014 | 56.46 | 56.73 | 56.10 | 56.57 | 1,922,312 | -0.03(-0.05%) |
Jul 25, 2014 | 56.39 | 56.73 | 55.95 | 56.60 | 2,817,985 | -0.03(-0.05%) |
Jul 24, 2014 | 56.61 | 56.92 | 56.09 | 56.63 | 3,129,601 | -1.35(-2.33%) |
Jul 23, 2014 | 57.06 | 58.03 | 57.06 | 57.98 | 2,827,968 | +0.20(+0.34%) |
Jul 22, 2014 | 57.56 | 57.98 | 57.45 | 57.78 | 2,440,737 | +0.50(+0.87%) |
Jul 21, 2014 | 57.08 | 57.47 | 56.95 | 57.28 | 2,054,275 | +0.01(+0.02%) |
Jul 18, 2014 | 56.98 | 57.37 | 56.41 | 57.27 | 2,650,358 | +0.59(+1.04%) |
Jul 17, 2014 | 57.45 | 57.74 | 56.51 | 56.68 | 2,748,746 | -1.06(-1.84%) |
Jul 16, 2014 | 58.24 | 58.38 | 57.40 | 57.74 | 2,100,368 | -0.19(-0.33%) |
Jul 15, 2014 | 58.18 | 58.48 | 57.70 | 57.93 | 1,839,210 | -0.17(-0.29%) |
Jul 14, 2014 | 58.21 | 58.34 | 57.51 | 58.10 | 1,898,352 | +0.59(+1.03%) |
Jul 11, 2014 | 57.10 | 57.59 | 57.10 | 57.51 | 2,375,268 | -0.01(-0.01%) |
Jul 10, 2014 | 58.46 | 58.46 | 57.25 | 57.51 | 3,901,335 | -1.71(-2.88%) |
Jul 09, 2014 | 59.85 | 59.98 | 58.78 | 59.22 | 2,009,815 | -0.36(-0.60%) |
Jul 08, 2014 | 60.04 | 60.17 | 59.22 | 59.58 | 1,052,471 | -0.46(-0.76%) |
Jul 07, 2014 | 60.21 | 60.21 | 59.79 | 60.04 | 904,619 | -0.32(-0.54%) |
Jul 03, 2014 | 60.14 | 60.36 | 60.36 | 60.36 | 767,315 | +0.54(+0.91%) |
Jul 02, 2014 | 59.86 | 59.94 | 59.47 | 59.82 | 1,132,166 | -0.14(-0.24%) |
Jul 01, 2014 | 59.58 | 60.20 | 59.58 | 59.96 | 1,549,294 | +0.46(+0.77%) |
Jun 30, 2014 | 59.05 | 59.84 | 58.98 | 59.50 | 2,077,649 | +0.44(+0.75%) |
Jun 27, 2014 | 58.52 | 59.14 | 58.39 | 59.06 | 1,071,429 | +0.28(+0.48%) |
Jun 26, 2014 | 59.05 | 59.05 | 58.16 | 58.78 | 767,730 | -0.11(-0.19%) |
Jun 25, 2014 | 58.28 | 59.00 | 58.15 | 58.89 | 1,137,806 | +0.47(+0.80%) |
Jun 24, 2014 | 58.64 | 59.06 | 58.31 | 58.42 | 1,013,708 | -0.42(-0.71%) |
Jun 23, 2014 | 58.83 | 59.02 | 58.52 | 58.84 | 1,468,075 | +0.16(+0.28%) |
Jun 20, 2014 | 59.24 | 59.24 | 58.56 | 58.68 | 2,042,435 | -0.19(-0.32%) |
Jun 19, 2014 | 59.23 | 59.38 | 58.40 | 58.87 | 1,380,232 | +0.01(+0.01%) |
Jun 18, 2014 | 58.53 | 58.87 | 57.74 | 58.86 | 1,965,763 | +0.54(+0.93%) |
Jun 17, 2014 | 57.61 | 58.55 | 57.26 | 58.32 | 1,481,304 | +0.80(+1.40%) |
Jun 16, 2014 | 57.35 | 57.90 | 57.24 | 57.51 | 1,680,214 | -0.18(-0.31%) |
Jun 13, 2014 | 58.13 | 58.18 | 57.50 | 57.69 | 1,125,392 | -0.18(-0.32%) |
Jun 12, 2014 | 58.16 | 58.16 | 57.63 | 57.87 | 1,622,221 | -0.31(-0.53%) |
Jun 11, 2014 | 58.57 | 58.61 | 58.06 | 58.18 | 1,588,038 | -0.42(-0.72%) |
Jun 10, 2014 | 58.97 | 59.39 | 58.53 | 58.61 | 1,939,307 | -0.58(-0.98%) |
Jun 06, 2014 | 58.85 | 59.25 | 58.76 | 59.19 | 1,289,630 | +0.41(+0.69%) |
Jun 05, 2014 | 58.10 | 58.87 | 57.58 | 58.78 | 1,979,926 | +0.98(+1.70%) |
Jun 04, 2014 | 57.34 | 57.82 | 56.95 | 57.80 | 1,462,334 | +0.31(+0.54%) |
Jun 03, 2014 | 57.24 | 57.55 | 56.77 | 57.49 | 1,331,211 | +0.18(+0.32%) |