Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 60.30 | 60.54 | 60.54 | 60.54 | 183,000 | +0.41(+0.68%) |
Aug 28, 2014 | 60.14 | 60.35 | 59.80 | 60.13 | 210,259 | -0.02(-0.03%) |
Aug 27, 2014 | 60.93 | 61.32 | 59.99 | 60.15 | 235,957 | -0.88(-1.44%) |
Aug 26, 2014 | 60.84 | 61.45 | 60.75 | 61.03 | 248,212 | +0.35(+0.58%) |
Aug 25, 2014 | 61.14 | 61.38 | 60.63 | 60.68 | 133,982 | -0.26(-0.43%) |
Aug 22, 2014 | 60.99 | 61.31 | 60.74 | 60.94 | 207,511 | -0.17(-0.28%) |
Aug 21, 2014 | 60.73 | 61.46 | 60.35 | 61.11 | 373,575 | +1.10(+1.83%) |
Aug 20, 2014 | 59.69 | 60.49 | 59.69 | 60.01 | 281,610 | +0.17(+0.28%) |
Aug 19, 2014 | 59.69 | 60.19 | 59.69 | 59.84 | 255,025 | +0.15(+0.25%) |
Aug 18, 2014 | 58.61 | 59.68 | 58.56 | 59.69 | 252,829 | +1.35(+2.31%) |
Aug 15, 2014 | 58.80 | 59.00 | 58.10 | 58.34 | 245,796 | -0.35(-0.60%) |
Aug 14, 2014 | 58.95 | 59.37 | 58.24 | 58.69 | 373,132 | -0.21(-0.36%) |
Aug 13, 2014 | 58.55 | 59.19 | 58.34 | 58.90 | 655,842 | +0.43(+0.74%) |
Aug 12, 2014 | 58.21 | 59.06 | 58.02 | 58.47 | 483,482 | +0.17(+0.29%) |
Aug 11, 2014 | 58.20 | 58.66 | 58.00 | 58.30 | 561,610 | +0.22(+0.38%) |
Aug 08, 2014 | 57.75 | 58.38 | 57.62 | 58.08 | 576,947 | +0.28(+0.48%) |
Aug 07, 2014 | 58.59 | 58.83 | 57.51 | 57.80 | 440,264 | -0.76(-1.30%) |
Aug 06, 2014 | 58.11 | 60.57 | 58.05 | 58.56 | 953,237 | +0.49(+0.84%) |
Aug 05, 2014 | 58.18 | 58.64 | 57.71 | 58.07 | 727,161 | -0.20(-0.34%) |
Aug 04, 2014 | 57.10 | 58.33 | 57.07 | 58.27 | 434,317 | +1.14(+2.00%) |
Aug 01, 2014 | 57.54 | 57.88 | 56.83 | 57.13 | 465,282 | -0.50(-0.87%) |
Jul 31, 2014 | 58.56 | 58.67 | 57.63 | 57.63 | 406,663 | -1.20(-2.04%) |
Jul 30, 2014 | 58.73 | 59.35 | 58.72 | 58.83 | 332,193 | +0.25(+0.43%) |
Jul 29, 2014 | 59.00 | 59.45 | 58.57 | 58.58 | 435,595 | -0.36(-0.61%) |
Jul 28, 2014 | 59.20 | 59.36 | 58.49 | 58.94 | 265,430 | -0.38(-0.64%) |
Jul 25, 2014 | 59.75 | 59.99 | 59.28 | 59.32 | 305,747 | -0.59(-0.98%) |
Jul 24, 2014 | 59.99 | 60.29 | 59.85 | 59.91 | 468,759 | -0.10(-0.17%) |
Jul 23, 2014 | 59.86 | 60.53 | 59.69 | 60.01 | 477,967 | +0.16(+0.27%) |
Jul 22, 2014 | 59.60 | 60.06 | 59.50 | 59.85 | 325,892 | +0.40(+0.67%) |
Jul 21, 2014 | 59.06 | 59.78 | 58.80 | 59.45 | 428,319 | +0.19(+0.32%) |
Jul 18, 2014 | 58.77 | 59.37 | 58.51 | 59.26 | 288,950 | +0.74(+1.26%) |
Jul 17, 2014 | 59.12 | 59.50 | 58.43 | 58.52 | 422,212 | -0.65(-1.10%) |
Jul 16, 2014 | 59.42 | 59.79 | 58.81 | 59.17 | 418,760 | -0.11(-0.19%) |
Jul 15, 2014 | 60.42 | 60.59 | 59.15 | 59.28 | 544,466 | -1.02(-1.69%) |
Jul 14, 2014 | 60.85 | 61.04 | 60.23 | 60.30 | 302,830 | -0.27(-0.45%) |
Jul 11, 2014 | 60.61 | 61.00 | 60.34 | 60.57 | 274,800 | -0.17(-0.28%) |
Jul 10, 2014 | 60.69 | 61.07 | 60.15 | 60.74 | 509,340 | -0.60(-0.98%) |
Jul 09, 2014 | 61.65 | 61.78 | 60.52 | 61.34 | 522,877 | +0.19(+0.31%) |
Jul 08, 2014 | 61.99 | 62.00 | 61.01 | 61.15 | 665,293 | -0.94(-1.51%) |
Jul 07, 2014 | 63.05 | 63.05 | 62.02 | 62.09 | 628,950 | -1.26(-1.99%) |
Jul 03, 2014 | 63.36 | 63.35 | 63.35 | 63.35 | 780,700 | +0.12(+0.19%) |
Jul 02, 2014 | 64.51 | 64.90 | 63.05 | 63.23 | 490,791 | -1.28(-1.98%) |
Jul 01, 2014 | 64.51 | 65.53 | 64.21 | 64.51 | 457,899 | +0.26(+0.40%) |
Jun 30, 2014 | 63.85 | 64.30 | 63.36 | 64.25 | 364,515 | +0.43(+0.67%) |
Jun 27, 2014 | 62.99 | 64.20 | 62.86 | 63.82 | 524,045 | +0.83(+1.32%) |
Jun 26, 2014 | 62.37 | 63.02 | 62.03 | 62.99 | 390,614 | +0.67(+1.08%) |
Jun 25, 2014 | 62.37 | 63.08 | 62.22 | 62.32 | 322,147 | -0.28(-0.45%) |
Jun 24, 2014 | 63.07 | 63.54 | 62.46 | 62.60 | 281,323 | -0.52(-0.82%) |
Jun 23, 2014 | 63.09 | 63.56 | 62.88 | 63.12 | 341,542 | +0.02(+0.03%) |
Jun 20, 2014 | 63.13 | 63.17 | 62.57 | 63.10 | 336,324 | +0.14(+0.22%) |
Jun 19, 2014 | 62.39 | 63.15 | 62.39 | 62.96 | 389,426 | +0.76(+1.22%) |
Jun 18, 2014 | 62.00 | 62.29 | 61.87 | 62.20 | 289,233 | +0.32(+0.52%) |
Jun 17, 2014 | 62.08 | 62.69 | 61.74 | 61.88 | 493,135 | -0.17(-0.27%) |
Jun 16, 2014 | 62.50 | 62.72 | 61.88 | 62.05 | 284,474 | -0.41(-0.66%) |
Jun 13, 2014 | 62.48 | 62.71 | 61.97 | 62.46 | 285,277 | -0.11(-0.18%) |
Jun 12, 2014 | 62.72 | 63.19 | 62.31 | 62.57 | 526,698 | -0.34(-0.54%) |
Jun 11, 2014 | 63.13 | 63.13 | 62.67 | 62.91 | 274,072 | -0.45(-0.71%) |
Jun 10, 2014 | 61.75 | 63.36 | 61.75 | 63.36 | 430,495 | +2.03(+3.31%) |
Jun 06, 2014 | 62.61 | 62.88 | 61.14 | 61.33 | 508,886 | -1.16(-1.86%) |
Jun 05, 2014 | 61.67 | 62.50 | 61.26 | 62.49 | 250,071 | +0.89(+1.44%) |
Jun 04, 2014 | 60.99 | 61.81 | 60.99 | 61.60 | 322,035 | +0.43(+0.70%) |
Jun 03, 2014 | 60.88 | 61.56 | 60.65 | 61.17 | 394,928 | +0.11(+0.18%) |