Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.86 | 58.22 | 58.22 | 58.22 | 79,200 | +0.36(+0.62%) |
Aug 28, 2014 | 57.83 | 58.31 | 57.51 | 57.86 | 97,080 | -0.33(-0.57%) |
Aug 27, 2014 | 57.90 | 58.34 | 57.73 | 58.19 | 76,355 | +0.27(+0.47%) |
Aug 26, 2014 | 57.64 | 58.23 | 57.50 | 57.92 | 111,001 | +0.28(+0.49%) |
Aug 25, 2014 | 58.22 | 58.51 | 57.31 | 57.64 | 169,936 | -0.38(-0.65%) |
Aug 22, 2014 | 58.24 | 58.33 | 57.27 | 58.02 | 103,824 | -0.21(-0.36%) |
Aug 21, 2014 | 57.21 | 58.35 | 56.68 | 58.23 | 155,807 | +1.00(+1.75%) |
Aug 20, 2014 | 57.44 | 57.61 | 56.58 | 57.23 | 103,935 | -0.33(-0.56%) |
Aug 19, 2014 | 56.93 | 57.82 | 56.75 | 57.55 | 188,335 | +0.91(+1.60%) |
Aug 18, 2014 | 55.61 | 56.75 | 55.14 | 56.65 | 154,168 | +1.49(+2.70%) |
Aug 15, 2014 | 56.88 | 56.88 | 54.79 | 55.16 | 165,509 | -1.16(-2.06%) |
Aug 14, 2014 | 55.44 | 56.46 | 55.44 | 56.32 | 128,933 | +1.01(+1.83%) |
Aug 13, 2014 | 55.10 | 55.50 | 54.82 | 55.31 | 174,926 | +0.28(+0.51%) |
Aug 12, 2014 | 55.99 | 56.34 | 54.48 | 55.03 | 169,473 | -1.15(-2.05%) |
Aug 11, 2014 | 56.50 | 57.35 | 56.01 | 56.18 | 156,844 | -0.11(-0.20%) |
Aug 08, 2014 | 54.01 | 56.13 | 53.49 | 56.29 | 238,158 | +2.28(+4.22%) |
Aug 07, 2014 | 54.91 | 55.20 | 53.70 | 54.01 | 133,625 | -0.70(-1.28%) |
Aug 06, 2014 | 54.38 | 55.47 | 54.38 | 54.71 | 156,212 | +0.21(+0.39%) |
Aug 05, 2014 | 53.81 | 54.69 | 53.24 | 54.50 | 152,461 | +0.56(+1.04%) |
Aug 04, 2014 | 54.02 | 54.13 | 53.17 | 53.94 | 188,300 | +0.26(+0.48%) |
Aug 01, 2014 | 53.83 | 54.10 | 53.22 | 53.68 | 148,361 | +0.05(+0.09%) |
Jul 31, 2014 | 54.58 | 54.58 | 53.37 | 53.63 | 248,051 | -1.39(-2.53%) |
Jul 30, 2014 | 55.52 | 55.76 | 54.86 | 55.02 | 295,421 | -0.33(-0.60%) |
Jul 29, 2014 | 56.38 | 56.58 | 55.25 | 55.35 | 237,775 | -0.82(-1.46%) |
Jul 28, 2014 | 56.04 | 56.46 | 55.69 | 56.17 | 217,025 | +0.07(+0.12%) |
Jul 25, 2014 | 56.26 | 56.26 | 55.47 | 56.10 | 209,875 | -0.17(-0.30%) |
Jul 24, 2014 | 55.92 | 57.01 | 55.63 | 56.27 | 289,644 | +0.17(+0.30%) |
Jul 23, 2014 | 55.39 | 56.30 | 54.61 | 56.10 | 252,728 | +0.61(+1.10%) |
Jul 22, 2014 | 55.15 | 55.64 | 54.56 | 55.49 | 199,716 | +0.56(+1.02%) |
Jul 21, 2014 | 54.36 | 55.03 | 53.55 | 54.93 | 229,023 | +0.27(+0.49%) |
Jul 18, 2014 | 54.14 | 54.89 | 54.02 | 54.66 | 255,579 | +0.31(+0.57%) |
Jul 17, 2014 | 55.08 | 55.67 | 54.19 | 54.35 | 291,785 | -1.04(-1.88%) |
Jul 16, 2014 | 55.80 | 56.01 | 54.99 | 55.39 | 177,898 | +0.12(+0.22%) |
Jul 15, 2014 | 56.72 | 57.26 | 55.21 | 55.27 | 247,549 | -1.25(-2.21%) |
Jul 14, 2014 | 57.58 | 57.58 | 55.80 | 56.52 | 324,737 | -0.66(-1.15%) |
Jul 11, 2014 | 57.99 | 58.20 | 56.97 | 57.18 | 391,355 | -1.06(-1.82%) |
Jul 10, 2014 | 56.60 | 59.65 | 56.00 | 58.24 | 461,776 | -2.22(-3.67%) |
Jul 09, 2014 | 60.35 | 61.19 | 59.79 | 60.46 | 329,457 | +0.44(+0.73%) |
Jul 08, 2014 | 60.72 | 60.77 | 59.35 | 60.02 | 206,453 | -0.66(-1.09%) |
Jul 07, 2014 | 61.94 | 61.99 | 60.44 | 60.68 | 157,943 | -1.50(-2.41%) |
Jul 03, 2014 | 60.91 | 62.18 | 62.18 | 62.18 | 77,300 | +1.34(+2.20%) |
Jul 02, 2014 | 62.40 | 62.41 | 60.74 | 60.84 | 149,970 | -1.56(-2.50%) |
Jul 01, 2014 | 60.64 | 62.55 | 60.64 | 62.40 | 218,136 | +1.77(+2.92%) |
Jun 30, 2014 | 60.53 | 60.88 | 59.51 | 60.63 | 203,470 | -0.05(-0.08%) |
Jun 27, 2014 | 60.31 | 61.33 | 60.09 | 60.68 | 519,523 | +0.00(+0.00%) |
Jun 26, 2014 | 60.13 | 60.92 | 59.71 | 60.68 | 170,724 | +0.49(+0.81%) |
Jun 25, 2014 | 59.00 | 60.38 | 59.00 | 60.19 | 142,685 | +0.98(+1.66%) |
Jun 24, 2014 | 59.78 | 60.74 | 59.07 | 59.21 | 330,041 | -0.77(-1.28%) |
Jun 23, 2014 | 59.93 | 60.49 | 59.75 | 59.98 | 155,652 | +0.15(+0.25%) |
Jun 20, 2014 | 60.26 | 60.26 | 59.25 | 59.83 | 731,973 | +0.04(+0.07%) |
Jun 19, 2014 | 60.16 | 60.55 | 59.20 | 59.79 | 157,209 | -0.20(-0.33%) |
Jun 18, 2014 | 62.00 | 62.00 | 59.05 | 59.99 | 136,818 | +0.50(+0.83%) |
Jun 17, 2014 | 59.81 | 60.37 | 59.27 | 59.49 | 191,648 | -0.50(-0.83%) |
Jun 16, 2014 | 59.20 | 60.24 | 59.02 | 59.99 | 149,612 | +0.91(+1.54%) |
Jun 13, 2014 | 59.43 | 59.56 | 58.93 | 59.08 | 160,216 | -0.17(-0.29%) |
Jun 12, 2014 | 59.52 | 59.92 | 58.76 | 59.25 | 170,833 | -0.35(-0.59%) |
Jun 11, 2014 | 59.28 | 60.38 | 58.91 | 59.60 | 249,639 | +0.34(+0.57%) |
Jun 10, 2014 | 59.90 | 59.90 | 58.71 | 59.26 | 101,958 | +0.25(+0.42%) |
Jun 06, 2014 | 58.89 | 58.99 | 58.41 | 59.01 | 201,923 | +0.51(+0.87%) |
Jun 05, 2014 | 58.22 | 59.22 | 57.92 | 58.50 | 251,316 | +0.16(+0.27%) |
Jun 04, 2014 | 57.86 | 58.59 | 57.28 | 58.34 | 200,794 | +0.36(+0.62%) |
Jun 03, 2014 | 58.16 | 58.44 | 57.31 | 57.98 | 171,589 | -0.20(-0.34%) |