Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 60.62 | 65.49 | 65.49 | 65.49 | 2,659,400 | +5.04(+8.34%) |
Aug 28, 2014 | 61.92 | 62.25 | 60.25 | 60.45 | 916,563 | -1.84(-2.95%) |
Aug 27, 2014 | 61.31 | 62.96 | 61.08 | 62.29 | 776,882 | +0.80(+1.30%) |
Aug 26, 2014 | 59.98 | 61.70 | 59.97 | 61.49 | 673,361 | +1.52(+2.53%) |
Aug 25, 2014 | 61.45 | 61.58 | 59.88 | 59.97 | 662,852 | -1.01(-1.66%) |
Aug 22, 2014 | 59.73 | 61.30 | 59.67 | 60.98 | 1,304,122 | +1.30(+2.18%) |
Aug 21, 2014 | 61.00 | 61.00 | 58.46 | 59.68 | 1,620,515 | -1.70(-2.77%) |
Aug 20, 2014 | 61.65 | 61.95 | 60.86 | 61.38 | 637,387 | -0.38(-0.62%) |
Aug 19, 2014 | 60.71 | 61.95 | 60.50 | 61.76 | 861,873 | +1.11(+1.83%) |
Aug 18, 2014 | 59.35 | 60.87 | 58.97 | 60.65 | 1,066,405 | +1.66(+2.81%) |
Aug 15, 2014 | 60.69 | 60.97 | 58.23 | 58.99 | 1,636,637 | -1.24(-2.06%) |
Aug 14, 2014 | 61.13 | 61.30 | 59.92 | 60.23 | 805,139 | -0.99(-1.62%) |
Aug 13, 2014 | 58.71 | 61.50 | 58.27 | 61.22 | 1,767,653 | +2.98(+5.12%) |
Aug 12, 2014 | 59.50 | 59.77 | 57.89 | 58.24 | 1,210,878 | -1.17(-1.97%) |
Aug 11, 2014 | 60.25 | 60.47 | 58.32 | 59.41 | 1,794,525 | -0.73(-1.21%) |
Aug 08, 2014 | 61.25 | 61.25 | 59.56 | 60.14 | 1,246,972 | -1.17(-1.91%) |
Aug 07, 2014 | 62.07 | 62.07 | 60.45 | 61.31 | 855,682 | -0.03(-0.05%) |
Aug 06, 2014 | 61.59 | 62.73 | 60.86 | 61.34 | 1,109,036 | -1.18(-1.89%) |
Aug 05, 2014 | 62.50 | 62.95 | 61.32 | 62.52 | 1,156,848 | -0.90(-1.42%) |
Aug 04, 2014 | 62.13 | 63.66 | 61.22 | 63.42 | 1,504,632 | +1.48(+2.39%) |
Aug 01, 2014 | 67.89 | 67.89 | 60.53 | 61.94 | 3,907,423 | -3.06(-4.71%) |
Jul 31, 2014 | 67.00 | 67.25 | 64.00 | 65.00 | 1,994,623 | -2.64(-3.90%) |
Jul 30, 2014 | 65.27 | 68.06 | 65.00 | 67.64 | 1,855,638 | +2.92(+4.51%) |
Jul 29, 2014 | 64.70 | 65.57 | 64.16 | 64.72 | 597,461 | +0.18(+0.28%) |
Jul 28, 2014 | 64.80 | 65.14 | 63.84 | 64.54 | 677,905 | -0.26(-0.40%) |
Jul 25, 2014 | 64.34 | 65.89 | 64.29 | 64.80 | 986,717 | +0.82(+1.28%) |
Jul 24, 2014 | 62.39 | 64.19 | 62.30 | 63.98 | 520,455 | +1.54(+2.47%) |
Jul 23, 2014 | 62.39 | 62.62 | 61.17 | 62.44 | 509,450 | +0.82(+1.33%) |
Jul 22, 2014 | 61.38 | 62.81 | 61.26 | 61.62 | 603,280 | +0.69(+1.13%) |
Jul 21, 2014 | 59.95 | 61.29 | 59.69 | 60.93 | 757,669 | +1.24(+2.08%) |
Jul 18, 2014 | 60.76 | 61.30 | 59.55 | 59.69 | 1,097,006 | +0.01(+0.02%) |
Jul 17, 2014 | 60.50 | 61.35 | 59.34 | 59.68 | 1,215,810 | -1.32(-2.16%) |
Jul 16, 2014 | 61.60 | 62.09 | 60.50 | 61.00 | 681,886 | -0.05(-0.08%) |
Jul 15, 2014 | 63.85 | 64.23 | 60.70 | 61.05 | 1,262,054 | -2.74(-4.30%) |
Jul 14, 2014 | 61.67 | 64.57 | 61.60 | 63.79 | 1,245,323 | +2.77(+4.54%) |
Jul 11, 2014 | 60.89 | 61.91 | 60.75 | 61.02 | 578,090 | +0.06(+0.10%) |
Jul 10, 2014 | 58.85 | 61.76 | 58.28 | 60.96 | 1,315,392 | -0.47(-0.77%) |
Jul 09, 2014 | 60.91 | 62.39 | 59.74 | 61.43 | 1,709,897 | +1.01(+1.67%) |
Jul 08, 2014 | 66.91 | 67.00 | 60.23 | 60.42 | 3,181,354 | -6.82(-10.14%) |
Jul 07, 2014 | 68.67 | 69.69 | 66.91 | 67.24 | 1,243,729 | -1.90(-2.75%) |
Jul 03, 2014 | 71.68 | 69.14 | 69.14 | 69.14 | 1,005,200 | -2.75(-3.83%) |
Jul 02, 2014 | 72.19 | 72.96 | 71.31 | 71.89 | 632,601 | -0.25(-0.35%) |
Jul 01, 2014 | 71.73 | 73.87 | 71.20 | 72.14 | 1,592,975 | +0.81(+1.14%) |
Jun 30, 2014 | 70.23 | 71.68 | 69.86 | 71.33 | 1,076,640 | +1.33(+1.90%) |
Jun 27, 2014 | 70.33 | 71.03 | 69.11 | 70.00 | 2,662,033 | -0.64(-0.91%) |
Jun 26, 2014 | 70.05 | 71.63 | 69.43 | 70.64 | 951,242 | +0.43(+0.61%) |
Jun 25, 2014 | 69.33 | 70.68 | 68.86 | 70.21 | 1,018,214 | +0.32(+0.46%) |
Jun 24, 2014 | 68.59 | 70.96 | 68.35 | 69.89 | 1,518,705 | +0.58(+0.84%) |
Jun 23, 2014 | 67.29 | 69.42 | 66.68 | 69.31 | 1,940,858 | +2.31(+3.45%) |
Jun 20, 2014 | 67.74 | 67.77 | 65.63 | 67.00 | 1,456,019 | -0.53(-0.78%) |
Jun 19, 2014 | 68.20 | 69.21 | 66.64 | 67.53 | 1,127,149 | -0.16(-0.24%) |
Jun 18, 2014 | 66.00 | 68.14 | 64.60 | 67.69 | 1,025,932 | +2.11(+3.22%) |
Jun 17, 2014 | 66.46 | 66.90 | 65.14 | 65.58 | 975,383 | -0.65(-0.98%) |
Jun 16, 2014 | 64.05 | 66.44 | 63.76 | 66.23 | 1,318,609 | +2.09(+3.26%) |
Jun 13, 2014 | 63.79 | 64.48 | 62.61 | 64.14 | 819,775 | +0.72(+1.14%) |
Jun 12, 2014 | 63.27 | 65.26 | 62.80 | 63.42 | 1,026,853 | -0.54(-0.84%) |
Jun 11, 2014 | 61.40 | 64.83 | 61.30 | 63.96 | 2,132,639 | +2.60(+4.24%) |
Jun 10, 2014 | 61.65 | 63.07 | 61.21 | 61.36 | 644,408 | -0.35(-0.57%) |
Jun 06, 2014 | 60.00 | 62.10 | 59.55 | 61.71 | 1,556,747 | +1.93(+3.23%) |
Jun 05, 2014 | 56.88 | 59.98 | 56.06 | 59.78 | 1,614,525 | +2.82(+4.95%) |
Jun 04, 2014 | 55.54 | 58.26 | 55.43 | 56.96 | 1,569,767 | +0.79(+1.41%) |
Jun 03, 2014 | 57.89 | 58.03 | 55.80 | 56.17 | 1,495,803 | -1.92(-3.31%) |