Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.30 | 57.85 | 57.85 | 57.85 | 288,800 | +0.55(+0.96%) |
Aug 28, 2014 | 56.64 | 57.41 | 56.50 | 57.30 | 509,076 | +0.57(+1.00%) |
Aug 27, 2014 | 57.51 | 57.86 | 56.30 | 56.73 | 898,835 | -0.75(-1.30%) |
Aug 26, 2014 | 57.71 | 58.49 | 57.44 | 57.48 | 514,647 | +0.08(+0.14%) |
Aug 25, 2014 | 56.68 | 57.67 | 56.68 | 57.40 | 326,385 | +1.01(+1.79%) |
Aug 22, 2014 | 56.77 | 57.56 | 56.28 | 56.39 | 457,139 | -0.50(-0.88%) |
Aug 21, 2014 | 57.17 | 57.17 | 56.13 | 56.89 | 337,549 | -0.03(-0.05%) |
Aug 20, 2014 | 56.97 | 57.93 | 56.52 | 56.92 | 540,336 | -0.15(-0.26%) |
Aug 19, 2014 | 56.05 | 57.74 | 55.99 | 57.07 | 689,438 | +1.20(+2.15%) |
Aug 18, 2014 | 55.57 | 56.00 | 55.24 | 55.87 | 510,214 | +0.35(+0.63%) |
Aug 15, 2014 | 55.74 | 55.93 | 55.25 | 55.52 | 547,038 | +0.19(+0.34%) |
Aug 14, 2014 | 55.25 | 55.78 | 55.10 | 55.33 | 657,268 | +0.11(+0.20%) |
Aug 13, 2014 | 55.53 | 55.94 | 55.12 | 55.22 | 705,039 | -0.40(-0.72%) |
Aug 12, 2014 | 56.49 | 56.98 | 55.52 | 55.62 | 812,138 | -0.84(-1.49%) |
Aug 11, 2014 | 57.58 | 57.82 | 56.40 | 56.46 | 767,447 | -0.63(-1.10%) |
Aug 08, 2014 | 56.21 | 57.30 | 55.82 | 57.09 | 610,253 | +0.99(+1.76%) |
Aug 07, 2014 | 56.00 | 56.53 | 53.42 | 56.10 | 3,341,414 | -1.06(-1.85%) |
Aug 06, 2014 | 57.00 | 58.09 | 56.99 | 57.16 | 1,166,344 | -0.22(-0.38%) |
Aug 05, 2014 | 57.93 | 58.95 | 56.95 | 57.38 | 897,159 | -0.28(-0.49%) |
Aug 04, 2014 | 57.46 | 58.18 | 56.56 | 57.66 | 740,034 | +0.38(+0.66%) |
Aug 01, 2014 | 57.89 | 57.89 | 56.61 | 57.28 | 1,254,530 | -0.48(-0.83%) |
Jul 31, 2014 | 58.00 | 58.15 | 57.21 | 57.76 | 1,220,165 | -0.42(-0.72%) |
Jul 30, 2014 | 57.94 | 58.48 | 57.62 | 58.18 | 797,777 | +0.27(+0.47%) |
Jul 29, 2014 | 57.75 | 58.70 | 57.75 | 57.91 | 503,084 | +0.01(+0.02%) |
Jul 28, 2014 | 58.53 | 58.58 | 56.91 | 57.90 | 979,368 | -0.67(-1.14%) |
Jul 25, 2014 | 59.48 | 59.66 | 58.26 | 58.57 | 735,699 | -0.80(-1.35%) |
Jul 24, 2014 | 59.77 | 60.47 | 59.22 | 59.37 | 782,033 | -0.34(-0.57%) |
Jul 23, 2014 | 59.83 | 59.89 | 59.15 | 59.71 | 1,057,499 | +0.17(+0.29%) |
Jul 22, 2014 | 60.49 | 60.55 | 59.51 | 59.54 | 1,837,394 | -0.66(-1.10%) |
Jul 21, 2014 | 60.36 | 60.92 | 60.00 | 60.20 | 826,952 | -0.44(-0.73%) |
Jul 18, 2014 | 59.38 | 61.18 | 59.38 | 60.64 | 1,065,689 | +1.23(+2.07%) |
Jul 17, 2014 | 60.57 | 61.00 | 59.12 | 59.41 | 1,435,348 | -0.99(-1.64%) |
Jul 16, 2014 | 60.40 | 60.89 | 59.43 | 60.40 | 978,676 | +0.07(+0.12%) |
Jul 15, 2014 | 61.21 | 61.50 | 59.82 | 60.33 | 713,316 | -1.10(-1.79%) |
Jul 14, 2014 | 61.95 | 62.27 | 61.31 | 61.43 | 568,972 | -0.43(-0.70%) |
Jul 11, 2014 | 62.28 | 62.78 | 61.47 | 61.86 | 941,550 | -0.35(-0.56%) |
Jul 10, 2014 | 63.18 | 63.44 | 62.16 | 62.21 | 1,087,439 | -1.55(-2.43%) |
Jul 09, 2014 | 64.12 | 64.28 | 63.59 | 63.76 | 548,575 | -0.20(-0.31%) |
Jul 08, 2014 | 64.24 | 64.24 | 62.64 | 63.96 | 913,858 | -0.40(-0.62%) |
Jul 07, 2014 | 65.43 | 65.43 | 64.00 | 64.36 | 739,840 | -1.35(-2.05%) |
Jul 03, 2014 | 65.52 | 65.71 | 65.71 | 65.71 | 391,800 | +0.62(+0.95%) |
Jul 02, 2014 | 65.03 | 66.10 | 64.59 | 65.09 | 734,298 | +0.20(+0.31%) |
Jul 01, 2014 | 65.57 | 65.84 | 64.16 | 64.89 | 770,848 | -0.74(-1.13%) |
Jun 30, 2014 | 65.15 | 66.06 | 64.30 | 65.63 | 637,047 | +0.82(+1.27%) |
Jun 27, 2014 | 64.58 | 65.45 | 64.00 | 64.81 | 1,664,139 | +0.24(+0.37%) |
Jun 26, 2014 | 64.43 | 65.00 | 63.92 | 64.57 | 641,661 | +0.92(+1.45%) |
Jun 25, 2014 | 63.15 | 64.24 | 62.75 | 63.65 | 659,720 | +0.31(+0.49%) |
Jun 24, 2014 | 64.23 | 64.80 | 63.17 | 63.34 | 913,440 | -1.24(-1.92%) |
Jun 23, 2014 | 64.45 | 65.09 | 64.25 | 64.58 | 839,497 | +0.07(+0.11%) |
Jun 20, 2014 | 65.19 | 65.49 | 64.09 | 64.51 | 1,173,477 | -0.25(-0.39%) |
Jun 19, 2014 | 63.70 | 64.79 | 63.20 | 64.76 | 872,565 | +0.97(+1.52%) |
Jun 18, 2014 | 63.21 | 63.94 | 62.85 | 63.79 | 658,453 | +0.29(+0.46%) |
Jun 17, 2014 | 62.08 | 63.68 | 61.84 | 63.50 | 697,740 | +1.11(+1.78%) |
Jun 16, 2014 | 62.30 | 62.42 | 61.48 | 62.39 | 527,907 | +0.41(+0.66%) |
Jun 13, 2014 | 62.00 | 62.52 | 61.00 | 61.98 | 622,529 | -0.02(-0.03%) |
Jun 12, 2014 | 61.48 | 62.42 | 61.09 | 62.00 | 905,116 | +0.70(+1.14%) |
Jun 11, 2014 | 60.37 | 61.52 | 60.00 | 61.30 | 1,146,477 | +0.35(+0.57%) |
Jun 10, 2014 | 62.02 | 62.11 | 60.67 | 60.95 | 938,853 | -2.48(-3.91%) |
Jun 06, 2014 | 63.94 | 63.94 | 62.76 | 63.43 | 915,792 | -0.09(-0.14%) |
Jun 05, 2014 | 64.29 | 64.40 | 63.02 | 63.52 | 894,098 | -0.54(-0.84%) |
Jun 04, 2014 | 63.05 | 64.40 | 62.60 | 64.06 | 844,719 | +1.01(+1.60%) |
Jun 03, 2014 | 61.74 | 63.08 | 61.07 | 63.05 | 968,758 | +1.24(+2.01%) |