Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 59.33 | 59.44 | 59.44 | 59.44 | 234,346 | +0.19(+0.32%) |
Aug 28, 2014 | 59.30 | 59.47 | 58.92 | 59.24 | 228,853 | -0.22(-0.37%) |
Aug 27, 2014 | 59.25 | 59.48 | 58.94 | 59.46 | 457,398 | +0.28(+0.47%) |
Aug 26, 2014 | 59.29 | 59.46 | 58.72 | 59.18 | 250,287 | +0.04(+0.07%) |
Aug 25, 2014 | 59.34 | 59.58 | 58.88 | 59.14 | 127,944 | +0.21(+0.35%) |
Aug 22, 2014 | 59.22 | 59.56 | 58.93 | 58.93 | 269,756 | -0.29(-0.49%) |
Aug 21, 2014 | 59.15 | 59.39 | 58.55 | 59.23 | 241,459 | +0.13(+0.23%) |
Aug 20, 2014 | 58.78 | 59.08 | 58.57 | 59.09 | 263,329 | +0.17(+0.28%) |
Aug 19, 2014 | 58.46 | 59.02 | 58.44 | 58.93 | 206,594 | +0.45(+0.76%) |
Aug 18, 2014 | 58.28 | 58.97 | 57.90 | 58.48 | 415,759 | +0.66(+1.14%) |
Aug 15, 2014 | 58.10 | 58.35 | 57.20 | 57.82 | 277,418 | +0.04(+0.07%) |
Aug 14, 2014 | 57.89 | 58.18 | 57.44 | 57.78 | 375,348 | -0.08(-0.14%) |
Aug 13, 2014 | 57.25 | 57.91 | 56.99 | 57.86 | 266,913 | +0.69(+1.21%) |
Aug 12, 2014 | 57.21 | 57.82 | 56.89 | 57.17 | 240,765 | -0.17(-0.29%) |
Aug 11, 2014 | 57.24 | 57.68 | 56.92 | 57.34 | 254,174 | +0.33(+0.59%) |
Aug 08, 2014 | 55.74 | 57.30 | 55.74 | 57.00 | 566,962 | +1.23(+2.20%) |
Aug 07, 2014 | 56.15 | 56.71 | 55.58 | 55.77 | 215,617 | -0.21(-0.37%) |
Aug 06, 2014 | 55.66 | 56.33 | 55.62 | 55.98 | 200,031 | +0.04(+0.07%) |
Aug 05, 2014 | 55.81 | 56.88 | 55.56 | 55.94 | 293,991 | -0.20(-0.36%) |
Aug 04, 2014 | 54.73 | 56.18 | 54.70 | 56.14 | 433,851 | +0.74(+1.34%) |
Aug 01, 2014 | 55.40 | 55.67 | 54.81 | 55.40 | 532,890 | -0.14(-0.26%) |
Jul 31, 2014 | 56.77 | 56.84 | 55.52 | 55.54 | 402,479 | -1.73(-3.02%) |
Jul 30, 2014 | 58.39 | 58.50 | 56.93 | 57.27 | 755,299 | -1.10(-1.89%) |
Jul 29, 2014 | 58.62 | 59.69 | 58.24 | 58.37 | 731,812 | -0.18(-0.31%) |
Jul 28, 2014 | 57.23 | 58.95 | 57.23 | 58.56 | 1,392,244 | +2.74(+4.91%) |
Jul 25, 2014 | 55.84 | 56.42 | 55.60 | 55.82 | 523,570 | -0.34(-0.61%) |
Jul 24, 2014 | 56.08 | 56.73 | 56.08 | 56.16 | 365,888 | -0.03(-0.04%) |
Jul 23, 2014 | 56.47 | 56.62 | 55.87 | 56.18 | 274,328 | -0.07(-0.12%) |
Jul 22, 2014 | 56.21 | 56.59 | 56.12 | 56.25 | 371,883 | +0.38(+0.67%) |
Jul 21, 2014 | 55.57 | 56.09 | 55.42 | 55.87 | 369,539 | +0.05(+0.09%) |
Jul 18, 2014 | 55.31 | 56.02 | 55.31 | 55.82 | 422,014 | +0.69(+1.26%) |
Jul 17, 2014 | 55.57 | 55.71 | 54.90 | 55.13 | 526,021 | -0.72(-1.29%) |
Jul 16, 2014 | 56.43 | 56.49 | 55.58 | 55.85 | 668,761 | -0.21(-0.37%) |
Jul 15, 2014 | 56.45 | 56.64 | 55.71 | 56.06 | 254,208 | -0.40(-0.71%) |
Jul 14, 2014 | 56.69 | 56.79 | 56.42 | 56.46 | 263,903 | +0.14(+0.25%) |
Jul 11, 2014 | 56.71 | 57.00 | 56.25 | 56.32 | 292,893 | -0.29(-0.52%) |
Jul 10, 2014 | 56.68 | 56.94 | 56.02 | 56.61 | 359,182 | -0.92(-1.60%) |
Jul 09, 2014 | 57.33 | 57.79 | 57.25 | 57.53 | 178,310 | +0.28(+0.50%) |
Jul 08, 2014 | 57.66 | 57.66 | 56.94 | 57.25 | 352,306 | -0.39(-0.68%) |
Jul 07, 2014 | 58.16 | 58.37 | 57.41 | 57.64 | 313,863 | -0.81(-1.39%) |
Jul 03, 2014 | 58.39 | 58.45 | 58.45 | 58.45 | 229,441 | +0.39(+0.68%) |
Jul 02, 2014 | 58.35 | 58.82 | 57.92 | 58.06 | 312,439 | -0.75(-1.28%) |
Jul 01, 2014 | 58.63 | 59.19 | 58.41 | 58.81 | 550,942 | +0.39(+0.67%) |
Jun 30, 2014 | 58.35 | 58.55 | 57.76 | 58.42 | 435,463 | +0.12(+0.20%) |
Jun 27, 2014 | 57.86 | 58.52 | 57.86 | 58.30 | 1,610,562 | +0.18(+0.32%) |
Jun 26, 2014 | 58.06 | 58.19 | 57.27 | 58.11 | 342,261 | +0.21(+0.36%) |
Jun 25, 2014 | 57.40 | 58.08 | 56.98 | 57.91 | 304,613 | +0.34(+0.59%) |
Jun 24, 2014 | 58.09 | 58.42 | 57.50 | 57.56 | 299,061 | -0.55(-0.95%) |
Jun 23, 2014 | 58.86 | 58.86 | 58.03 | 58.11 | 360,125 | -0.53(-0.91%) |
Jun 20, 2014 | 58.64 | 59.09 | 58.20 | 58.65 | 506,129 | +0.19(+0.33%) |
Jun 19, 2014 | 58.73 | 59.09 | 58.27 | 58.46 | 326,962 | -0.27(-0.45%) |
Jun 18, 2014 | 58.92 | 59.37 | 58.41 | 58.72 | 399,435 | -0.08(-0.14%) |
Jun 17, 2014 | 57.87 | 59.55 | 57.44 | 58.81 | 758,054 | +0.91(+1.57%) |
Jun 16, 2014 | 58.27 | 58.87 | 57.64 | 57.90 | 549,268 | +0.83(+1.46%) |
Jun 13, 2014 | 56.61 | 57.42 | 56.26 | 57.06 | 300,578 | +0.59(+1.05%) |
Jun 12, 2014 | 56.82 | 57.65 | 56.33 | 56.47 | 468,832 | -0.30(-0.53%) |
Jun 11, 2014 | 56.76 | 57.03 | 56.46 | 56.77 | 192,864 | -0.29(-0.51%) |
Jun 10, 2014 | 56.98 | 57.48 | 56.83 | 57.06 | 230,623 | +0.60(+1.06%) |
Jun 06, 2014 | 56.28 | 56.75 | 56.16 | 56.46 | 322,523 | +0.31(+0.55%) |
Jun 05, 2014 | 55.12 | 56.23 | 54.96 | 56.16 | 312,298 | +1.22(+2.23%) |
Jun 04, 2014 | 55.06 | 55.39 | 54.87 | 54.93 | 302,709 | -0.27(-0.50%) |
Jun 03, 2014 | 55.23 | 55.57 | 54.86 | 55.21 | 267,315 | -0.04(-0.08%) |