Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 62.12 | 62.03 | 62.03 | 62.03 | 411,133 | +0.30(+0.49%) |
Aug 28, 2014 | 61.61 | 61.83 | 61.44 | 61.73 | 317,693 | +0.08(+0.13%) |
Aug 27, 2014 | 61.85 | 61.85 | 61.40 | 61.65 | 512,444 | -0.26(-0.42%) |
Aug 26, 2014 | 61.80 | 62.02 | 61.58 | 61.91 | 661,560 | +0.43(+0.69%) |
Aug 25, 2014 | 61.96 | 62.04 | 61.31 | 61.49 | 287,120 | -0.16(-0.27%) |
Aug 22, 2014 | 62.11 | 62.11 | 61.26 | 61.65 | 544,214 | -0.34(-0.55%) |
Aug 21, 2014 | 61.36 | 61.99 | 61.10 | 61.99 | 435,774 | +0.55(+0.90%) |
Aug 20, 2014 | 61.10 | 61.61 | 61.02 | 61.44 | 409,997 | +0.03(+0.05%) |
Aug 19, 2014 | 61.65 | 61.72 | 61.21 | 61.41 | 433,535 | -0.21(-0.34%) |
Aug 18, 2014 | 60.72 | 61.62 | 60.72 | 61.62 | 931,802 | +1.04(+1.72%) |
Aug 15, 2014 | 60.99 | 60.99 | 60.26 | 60.58 | 1,281,673 | +0.22(+0.37%) |
Aug 14, 2014 | 59.55 | 60.45 | 59.50 | 60.36 | 671,013 | +0.80(+1.35%) |
Aug 13, 2014 | 58.73 | 59.59 | 58.61 | 59.56 | 724,610 | +0.85(+1.45%) |
Aug 12, 2014 | 58.52 | 58.87 | 58.35 | 58.71 | 539,479 | +0.00(+0.00%) |
Aug 11, 2014 | 58.23 | 58.78 | 57.99 | 58.71 | 2,164,913 | +0.56(+0.96%) |
Aug 08, 2014 | 58.26 | 58.51 | 57.92 | 58.15 | 1,034,662 | -0.22(-0.38%) |
Aug 07, 2014 | 57.96 | 58.83 | 57.40 | 58.37 | 1,473,591 | +0.66(+1.14%) |
Aug 06, 2014 | 57.01 | 57.80 | 56.82 | 57.71 | 946,291 | +0.29(+0.50%) |
Aug 05, 2014 | 57.34 | 57.70 | 56.90 | 57.42 | 1,223,740 | -0.13(-0.22%) |
Aug 04, 2014 | 57.40 | 57.80 | 57.25 | 57.55 | 669,314 | +0.08(+0.13%) |
Aug 01, 2014 | 57.94 | 58.29 | 57.32 | 57.47 | 611,472 | -0.55(-0.95%) |
Jul 31, 2014 | 58.59 | 58.71 | 57.88 | 58.02 | 1,359,885 | -0.72(-1.23%) |
Jul 30, 2014 | 60.27 | 60.31 | 58.45 | 58.74 | 1,335,193 | -1.35(-2.25%) |
Jul 29, 2014 | 60.50 | 60.63 | 60.16 | 60.10 | 1,187,363 | -0.45(-0.75%) |
Jul 28, 2014 | 60.76 | 60.82 | 60.05 | 60.55 | 693,823 | -0.30(-0.49%) |
Jul 25, 2014 | 60.90 | 61.07 | 60.60 | 60.85 | 548,988 | -0.22(-0.36%) |
Jul 24, 2014 | 60.87 | 61.27 | 60.71 | 61.07 | 439,115 | +0.39(+0.64%) |
Jul 23, 2014 | 60.37 | 61.00 | 60.18 | 60.69 | 505,246 | +0.27(+0.45%) |
Jul 22, 2014 | 60.30 | 60.84 | 60.26 | 60.42 | 650,873 | +0.23(+0.39%) |
Jul 21, 2014 | 60.19 | 60.40 | 59.79 | 60.18 | 606,037 | -0.20(-0.34%) |
Jul 18, 2014 | 59.62 | 60.42 | 59.36 | 60.39 | 728,058 | +1.00(+1.68%) |
Jul 17, 2014 | 59.13 | 59.70 | 59.02 | 59.39 | 631,637 | -0.04(-0.07%) |
Jul 16, 2014 | 59.58 | 59.83 | 59.24 | 59.43 | 474,935 | +0.02(+0.03%) |
Jul 15, 2014 | 58.93 | 59.48 | 58.85 | 59.41 | 672,659 | +0.33(+0.56%) |
Jul 14, 2014 | 59.27 | 59.31 | 58.77 | 59.08 | 493,184 | +0.02(+0.03%) |
Jul 11, 2014 | 59.01 | 59.13 | 58.41 | 59.06 | 573,462 | +0.10(+0.16%) |
Jul 10, 2014 | 58.52 | 59.02 | 58.25 | 58.97 | 677,148 | +0.07(+0.11%) |
Jul 09, 2014 | 59.12 | 59.37 | 58.76 | 58.90 | 500,973 | -0.19(-0.33%) |
Jul 08, 2014 | 59.13 | 59.37 | 58.81 | 59.09 | 560,781 | -0.24(-0.41%) |
Jul 07, 2014 | 58.98 | 59.33 | 58.73 | 59.33 | 602,871 | +0.24(+0.41%) |
Jul 03, 2014 | 58.83 | 59.09 | 59.09 | 59.09 | 212,137 | +0.55(+0.94%) |
Jul 02, 2014 | 58.77 | 59.46 | 58.20 | 58.54 | 722,736 | -0.31(-0.53%) |
Jul 01, 2014 | 58.03 | 59.02 | 58.01 | 58.85 | 923,293 | +0.85(+1.47%) |
Jun 30, 2014 | 57.58 | 58.03 | 56.95 | 58.00 | 843,042 | +0.34(+0.59%) |
Jun 27, 2014 | 57.14 | 57.82 | 56.88 | 57.66 | 1,658,115 | +0.50(+0.88%) |
Jun 26, 2014 | 57.18 | 57.29 | 56.77 | 57.16 | 582,497 | -0.08(-0.14%) |
Jun 25, 2014 | 57.58 | 57.71 | 57.18 | 57.24 | 931,705 | -0.30(-0.52%) |
Jun 24, 2014 | 58.38 | 58.59 | 57.44 | 57.54 | 1,108,106 | -0.80(-1.37%) |
Jun 23, 2014 | 58.28 | 58.55 | 57.87 | 58.34 | 744,979 | -0.09(-0.15%) |
Jun 20, 2014 | 58.06 | 58.73 | 57.99 | 58.43 | 1,052,251 | +0.25(+0.43%) |
Jun 19, 2014 | 60.84 | 60.84 | 57.80 | 58.17 | 824,706 | +0.20(+0.35%) |
Jun 18, 2014 | 58.43 | 58.63 | 57.80 | 57.97 | 542,787 | -0.38(-0.65%) |
Jun 17, 2014 | 58.64 | 58.95 | 58.25 | 58.35 | 658,280 | -0.41(-0.69%) |
Jun 16, 2014 | 58.49 | 58.96 | 58.41 | 58.75 | 675,973 | +0.37(+0.63%) |
Jun 13, 2014 | 58.60 | 58.69 | 58.24 | 58.39 | 485,233 | -0.17(-0.30%) |
Jun 12, 2014 | 59.02 | 59.13 | 58.44 | 58.56 | 473,065 | -0.52(-0.88%) |
Jun 11, 2014 | 58.93 | 59.12 | 58.71 | 59.08 | 329,585 | -0.05(-0.08%) |
Jun 10, 2014 | 59.58 | 59.84 | 59.04 | 59.13 | 385,671 | -0.14(-0.24%) |
Jun 06, 2014 | 59.54 | 59.77 | 59.18 | 59.28 | 391,260 | +0.00(+0.00%) |
Jun 05, 2014 | 58.95 | 59.34 | 58.80 | 59.28 | 599,910 | +0.44(+0.76%) |
Jun 04, 2014 | 57.72 | 58.95 | 57.72 | 58.83 | 1,065,579 | +0.93(+1.60%) |
Jun 03, 2014 | 57.48 | 58.18 | 57.41 | 57.90 | 518,701 | +0.34(+0.59%) |