Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.99 | 59.08 | 59.08 | 59.08 | 457,900 | +0.11(+0.18%) |
Aug 28, 2014 | 58.55 | 59.13 | 58.41 | 58.97 | 416,406 | +0.06(+0.10%) |
Aug 27, 2014 | 58.86 | 59.03 | 58.55 | 58.91 | 692,296 | +0.25(+0.42%) |
Aug 26, 2014 | 59.06 | 59.27 | 58.63 | 58.67 | 650,999 | -0.23(-0.40%) |
Aug 25, 2014 | 58.69 | 59.23 | 58.69 | 58.90 | 530,527 | +0.38(+0.64%) |
Aug 22, 2014 | 58.70 | 58.70 | 58.33 | 58.53 | 434,887 | +0.03(+0.06%) |
Aug 21, 2014 | 59.10 | 59.12 | 58.49 | 58.49 | 719,203 | -0.50(-0.85%) |
Aug 20, 2014 | 58.42 | 59.14 | 58.26 | 58.99 | 1,003,140 | +0.59(+1.00%) |
Aug 19, 2014 | 58.21 | 58.55 | 57.99 | 58.41 | 1,052,512 | +0.62(+1.06%) |
Aug 18, 2014 | 57.91 | 57.91 | 57.47 | 57.79 | 839,244 | +0.53(+0.93%) |
Aug 15, 2014 | 57.85 | 57.86 | 56.88 | 57.26 | 1,071,170 | -0.18(-0.31%) |
Aug 14, 2014 | 57.34 | 57.47 | 57.01 | 57.44 | 734,295 | +0.09(+0.16%) |
Aug 13, 2014 | 57.03 | 57.42 | 56.83 | 57.35 | 508,097 | +0.25(+0.44%) |
Aug 12, 2014 | 57.00 | 57.35 | 56.86 | 57.10 | 716,315 | -0.43(-0.75%) |
Aug 11, 2014 | 58.12 | 58.17 | 57.53 | 57.53 | 406,523 | -0.32(-0.56%) |
Aug 08, 2014 | 56.74 | 57.65 | 56.68 | 57.85 | 687,744 | +1.31(+2.32%) |
Aug 07, 2014 | 57.28 | 57.54 | 56.31 | 56.54 | 961,087 | -0.67(-1.17%) |
Aug 06, 2014 | 56.53 | 57.60 | 56.47 | 57.21 | 1,309,993 | -0.36(-0.63%) |
Aug 05, 2014 | 57.59 | 58.31 | 57.49 | 57.57 | 1,137,438 | -0.33(-0.57%) |
Aug 04, 2014 | 57.08 | 58.01 | 56.90 | 57.90 | 1,068,278 | +1.54(+2.72%) |
Aug 01, 2014 | 56.36 | 56.61 | 55.91 | 56.37 | 1,162,310 | -0.03(-0.05%) |
Jul 31, 2014 | 57.04 | 57.11 | 56.38 | 56.40 | 846,115 | -1.33(-2.31%) |
Jul 30, 2014 | 57.94 | 58.08 | 57.49 | 57.73 | 825,029 | -0.24(-0.41%) |
Jul 29, 2014 | 58.62 | 58.63 | 57.97 | 57.97 | 865,426 | -0.32(-0.55%) |
Jul 28, 2014 | 58.58 | 58.76 | 58.22 | 58.29 | 824,910 | -0.28(-0.48%) |
Jul 25, 2014 | 58.54 | 58.77 | 58.34 | 58.57 | 621,728 | +0.16(+0.28%) |
Jul 24, 2014 | 58.67 | 58.88 | 58.28 | 58.41 | 846,901 | +0.15(+0.25%) |
Jul 23, 2014 | 58.20 | 58.45 | 57.99 | 58.26 | 1,051,353 | +0.32(+0.56%) |
Jul 22, 2014 | 58.33 | 58.44 | 57.83 | 57.94 | 1,135,723 | +0.16(+0.27%) |
Jul 21, 2014 | 58.75 | 59.01 | 57.58 | 57.78 | 1,513,361 | -0.95(-1.62%) |
Jul 18, 2014 | 58.82 | 59.19 | 58.53 | 58.73 | 1,634,606 | -0.53(-0.90%) |
Jul 17, 2014 | 59.73 | 60.36 | 59.16 | 59.26 | 784,712 | -0.71(-1.18%) |
Jul 16, 2014 | 60.08 | 60.16 | 59.82 | 59.97 | 667,201 | -0.12(-0.21%) |
Jul 15, 2014 | 59.97 | 60.27 | 59.73 | 60.10 | 652,399 | -0.11(-0.18%) |
Jul 14, 2014 | 60.37 | 60.54 | 59.95 | 60.20 | 744,907 | -0.11(-0.18%) |
Jul 11, 2014 | 59.93 | 60.42 | 59.68 | 60.31 | 893,835 | +0.01(+0.02%) |
Jul 10, 2014 | 59.19 | 60.92 | 59.09 | 60.30 | 2,596,310 | -0.02(-0.04%) |
Jul 09, 2014 | 60.02 | 60.37 | 59.94 | 60.32 | 878,789 | -0.71(-1.16%) |
Jul 08, 2014 | 60.91 | 61.08 | 60.44 | 61.03 | 427,401 | +0.20(+0.34%) |
Jul 07, 2014 | 61.01 | 61.15 | 60.66 | 60.83 | 300,211 | -0.40(-0.65%) |
Jul 03, 2014 | 61.03 | 61.22 | 61.22 | 61.22 | 232,209 | +0.41(+0.67%) |
Jul 02, 2014 | 60.65 | 61.19 | 60.54 | 60.82 | 583,260 | +0.35(+0.58%) |
Jul 01, 2014 | 60.57 | 60.75 | 60.33 | 60.46 | 598,306 | +0.06(+0.10%) |
Jun 30, 2014 | 60.19 | 60.67 | 59.97 | 60.40 | 816,106 | +0.36(+0.59%) |
Jun 27, 2014 | 59.64 | 60.14 | 59.61 | 60.05 | 541,319 | +0.26(+0.43%) |
Jun 26, 2014 | 59.70 | 59.88 | 59.05 | 59.79 | 336,952 | -0.02(-0.03%) |
Jun 25, 2014 | 59.07 | 59.88 | 59.06 | 59.81 | 410,357 | +0.41(+0.70%) |
Jun 24, 2014 | 59.68 | 60.15 | 59.38 | 59.39 | 546,018 | -0.71(-1.18%) |
Jun 23, 2014 | 59.77 | 60.17 | 59.71 | 60.10 | 724,807 | +0.15(+0.26%) |
Jun 20, 2014 | 59.76 | 59.95 | 59.59 | 59.95 | 1,220,294 | +0.34(+0.57%) |
Jun 19, 2014 | 59.83 | 59.85 | 59.40 | 59.61 | 600,692 | -0.23(-0.38%) |
Jun 18, 2014 | 59.77 | 59.94 | 59.45 | 59.84 | 485,268 | -0.18(-0.29%) |
Jun 17, 2014 | 59.48 | 60.14 | 59.38 | 60.01 | 608,671 | -0.02(-0.03%) |
Jun 16, 2014 | 59.82 | 60.23 | 59.53 | 60.03 | 434,619 | -0.04(-0.07%) |
Jun 13, 2014 | 59.61 | 60.22 | 59.56 | 60.07 | 329,945 | +0.31(+0.51%) |
Jun 12, 2014 | 60.31 | 60.41 | 59.59 | 59.76 | 375,891 | -0.91(-1.50%) |
Jun 11, 2014 | 60.73 | 60.77 | 60.45 | 60.67 | 226,051 | -0.23(-0.37%) |
Jun 10, 2014 | 60.69 | 60.91 | 60.56 | 60.90 | 374,275 | -0.26(-0.43%) |
Jun 06, 2014 | 60.87 | 61.29 | 60.74 | 61.16 | 359,105 | +0.45(+0.75%) |
Jun 05, 2014 | 60.24 | 60.90 | 60.14 | 60.71 | 473,405 | +0.28(+0.47%) |
Jun 04, 2014 | 60.07 | 60.53 | 60.03 | 60.42 | 402,929 | +0.16(+0.26%) |
Jun 03, 2014 | 60.34 | 60.51 | 59.99 | 60.27 | 562,959 | -0.16(-0.27%) |