Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.25 | 57.94 | 57.94 | 57.94 | 170,193 | -0.18(-0.32%) |
Aug 28, 2014 | 58.15 | 58.41 | 57.74 | 58.12 | 215,905 | -0.16(-0.27%) |
Aug 27, 2014 | 58.47 | 58.66 | 57.91 | 58.28 | 290,517 | -0.19(-0.33%) |
Aug 26, 2014 | 58.96 | 58.96 | 58.38 | 58.47 | 202,669 | -0.27(-0.47%) |
Aug 25, 2014 | 59.04 | 59.10 | 58.48 | 58.75 | 163,635 | +0.12(+0.20%) |
Aug 22, 2014 | 59.09 | 59.15 | 58.39 | 58.63 | 227,356 | -0.43(-0.73%) |
Aug 21, 2014 | 58.92 | 59.09 | 58.16 | 59.06 | 320,692 | +0.27(+0.45%) |
Aug 20, 2014 | 58.71 | 59.09 | 58.71 | 58.80 | 190,772 | -0.18(-0.31%) |
Aug 19, 2014 | 58.90 | 59.04 | 58.74 | 58.98 | 159,444 | +0.07(+0.13%) |
Aug 18, 2014 | 58.55 | 59.07 | 58.48 | 58.90 | 239,868 | +0.77(+1.33%) |
Aug 15, 2014 | 58.78 | 58.78 | 57.38 | 58.13 | 197,239 | -0.38(-0.65%) |
Aug 14, 2014 | 58.19 | 59.04 | 58.19 | 58.51 | 312,712 | +0.46(+0.79%) |
Aug 13, 2014 | 58.04 | 58.34 | 57.86 | 58.06 | 202,299 | +0.36(+0.63%) |
Aug 12, 2014 | 57.51 | 58.12 | 57.39 | 57.69 | 239,845 | +0.18(+0.32%) |
Aug 11, 2014 | 57.15 | 57.83 | 56.96 | 57.51 | 361,339 | +0.59(+1.03%) |
Aug 08, 2014 | 56.40 | 57.06 | 56.39 | 56.92 | 219,499 | +0.57(+1.01%) |
Aug 07, 2014 | 56.36 | 57.00 | 56.16 | 56.35 | 471,099 | +0.15(+0.27%) |
Aug 06, 2014 | 55.42 | 56.48 | 54.93 | 56.20 | 321,278 | +0.34(+0.61%) |
Aug 05, 2014 | 55.90 | 56.68 | 55.49 | 55.86 | 468,141 | -0.37(-0.66%) |
Aug 04, 2014 | 56.28 | 56.55 | 55.30 | 56.23 | 444,844 | +0.04(+0.07%) |
Aug 01, 2014 | 56.76 | 56.83 | 55.61 | 56.19 | 596,316 | -0.66(-1.17%) |
Jul 31, 2014 | 58.51 | 58.67 | 56.86 | 56.86 | 489,806 | -2.32(-3.92%) |
Jul 30, 2014 | 59.48 | 59.68 | 58.99 | 59.18 | 540,809 | -0.17(-0.28%) |
Jul 29, 2014 | 58.87 | 61.82 | 58.87 | 59.34 | 495,738 | +0.56(+0.94%) |
Jul 28, 2014 | 59.23 | 59.50 | 58.63 | 58.79 | 352,011 | -0.68(-1.14%) |
Jul 25, 2014 | 59.67 | 59.95 | 59.30 | 59.47 | 171,258 | -0.46(-0.76%) |
Jul 24, 2014 | 60.04 | 60.25 | 59.71 | 59.92 | 322,258 | -0.19(-0.32%) |
Jul 23, 2014 | 60.65 | 60.79 | 59.91 | 60.11 | 173,015 | -0.40(-0.66%) |
Jul 22, 2014 | 60.49 | 60.91 | 60.26 | 60.51 | 222,537 | +0.39(+0.65%) |
Jul 21, 2014 | 59.78 | 60.32 | 59.71 | 60.12 | 144,461 | +0.08(+0.14%) |
Jul 18, 2014 | 59.53 | 60.14 | 59.53 | 60.04 | 215,725 | +0.56(+0.93%) |
Jul 17, 2014 | 59.97 | 60.49 | 59.41 | 59.48 | 289,812 | -0.75(-1.25%) |
Jul 16, 2014 | 60.39 | 60.53 | 59.82 | 60.24 | 532,025 | +0.24(+0.40%) |
Jul 15, 2014 | 59.91 | 60.38 | 59.77 | 60.00 | 395,142 | +0.12(+0.19%) |
Jul 14, 2014 | 59.84 | 59.96 | 59.61 | 59.88 | 211,656 | +0.55(+0.92%) |
Jul 11, 2014 | 59.13 | 59.63 | 58.89 | 59.33 | 266,291 | +0.17(+0.28%) |
Jul 10, 2014 | 58.86 | 59.47 | 58.57 | 59.17 | 197,428 | -0.63(-1.05%) |
Jul 09, 2014 | 60.24 | 60.34 | 59.76 | 59.80 | 186,834 | -0.30(-0.50%) |
Jul 08, 2014 | 60.45 | 60.45 | 59.87 | 60.10 | 243,818 | -0.51(-0.83%) |
Jul 07, 2014 | 61.36 | 61.36 | 60.38 | 60.60 | 239,888 | -0.80(-1.31%) |
Jul 03, 2014 | 61.36 | 61.41 | 61.41 | 61.41 | 212,263 | +0.30(+0.49%) |
Jul 02, 2014 | 61.56 | 61.70 | 60.97 | 61.11 | 417,863 | -0.81(-1.31%) |
Jul 01, 2014 | 61.74 | 62.20 | 61.66 | 61.92 | 462,490 | +0.30(+0.48%) |
Jun 30, 2014 | 61.81 | 61.99 | 61.44 | 61.62 | 465,990 | -0.23(-0.38%) |
Jun 27, 2014 | 61.26 | 62.14 | 61.26 | 61.85 | 997,500 | +0.36(+0.59%) |
Jun 26, 2014 | 61.60 | 61.61 | 60.70 | 61.49 | 255,888 | -0.07(-0.12%) |
Jun 25, 2014 | 61.09 | 61.64 | 60.75 | 61.56 | 393,630 | +0.34(+0.56%) |
Jun 24, 2014 | 61.41 | 61.73 | 61.19 | 61.22 | 481,279 | -0.51(-0.83%) |
Jun 23, 2014 | 60.99 | 61.75 | 60.70 | 61.74 | 563,065 | +0.55(+0.89%) |
Jun 20, 2014 | 61.03 | 61.24 | 60.89 | 61.19 | 625,296 | +0.37(+0.61%) |
Jun 19, 2014 | 60.84 | 61.00 | 60.42 | 60.82 | 787,904 | +0.17(+0.27%) |
Jun 18, 2014 | 60.73 | 60.96 | 58.80 | 60.65 | 595,672 | +0.05(+0.08%) |
Jun 17, 2014 | 60.69 | 61.31 | 60.45 | 60.60 | 706,245 | -0.20(-0.33%) |
Jun 16, 2014 | 61.39 | 61.63 | 60.53 | 60.80 | 506,739 | -0.66(-1.08%) |
Jun 13, 2014 | 61.77 | 61.94 | 61.32 | 61.46 | 379,859 | -0.11(-0.17%) |
Jun 12, 2014 | 62.39 | 62.39 | 61.57 | 61.57 | 356,745 | -0.88(-1.41%) |
Jun 11, 2014 | 62.70 | 62.87 | 62.22 | 62.45 | 258,743 | -0.46(-0.74%) |
Jun 10, 2014 | 63.08 | 63.19 | 62.70 | 62.91 | 424,456 | +0.27(+0.42%) |
Jun 06, 2014 | 61.77 | 62.82 | 61.36 | 62.65 | 289,573 | +1.12(+1.82%) |
Jun 05, 2014 | 61.32 | 61.89 | 60.78 | 61.53 | 230,657 | +0.51(+0.83%) |
Jun 04, 2014 | 60.19 | 61.38 | 60.17 | 61.02 | 244,966 | +0.61(+1.02%) |
Jun 03, 2014 | 61.34 | 61.55 | 60.30 | 60.41 | 775,791 | -1.34(-2.17%) |