Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 61.94 | 62.25 | 62.25 | 62.25 | 330,800 | +0.39(+0.63%) |
Aug 28, 2014 | 61.74 | 61.97 | 61.20 | 61.86 | 295,255 | +0.02(+0.03%) |
Aug 27, 2014 | 62.28 | 63.78 | 61.60 | 61.84 | 423,156 | -0.28(-0.45%) |
Aug 26, 2014 | 62.03 | 62.35 | 61.87 | 62.12 | 411,263 | +0.09(+0.15%) |
Aug 25, 2014 | 61.93 | 62.13 | 61.59 | 62.03 | 329,203 | +0.33(+0.53%) |
Aug 22, 2014 | 61.97 | 62.00 | 61.58 | 61.70 | 402,217 | -0.42(-0.68%) |
Aug 21, 2014 | 61.60 | 62.28 | 61.50 | 62.12 | 593,645 | +0.58(+0.94%) |
Aug 20, 2014 | 60.92 | 61.58 | 60.63 | 61.54 | 454,781 | +0.53(+0.87%) |
Aug 19, 2014 | 60.55 | 61.03 | 60.53 | 61.01 | 367,701 | +0.47(+0.78%) |
Aug 18, 2014 | 60.40 | 60.72 | 59.96 | 60.54 | 827,534 | -0.18(-0.30%) |
Aug 15, 2014 | 60.84 | 60.97 | 60.08 | 60.72 | 479,396 | +0.15(+0.25%) |
Aug 14, 2014 | 60.04 | 60.57 | 60.00 | 60.57 | 470,609 | +0.71(+1.19%) |
Aug 13, 2014 | 59.48 | 60.51 | 59.35 | 59.86 | 783,311 | +0.68(+1.15%) |
Aug 12, 2014 | 58.81 | 59.67 | 58.78 | 59.18 | 475,655 | +0.22(+0.37%) |
Aug 11, 2014 | 58.64 | 59.25 | 58.35 | 58.96 | 589,082 | +0.68(+1.17%) |
Aug 08, 2014 | 57.69 | 58.43 | 57.55 | 58.28 | 641,786 | +0.53(+0.92%) |
Aug 07, 2014 | 58.39 | 58.45 | 57.37 | 57.75 | 835,250 | -0.33(-0.57%) |
Aug 06, 2014 | 58.08 | 58.79 | 58.00 | 58.08 | 687,558 | -0.10(-0.17%) |
Aug 05, 2014 | 58.13 | 58.55 | 57.73 | 58.18 | 618,627 | -0.02(-0.03%) |
Aug 04, 2014 | 57.98 | 58.65 | 57.43 | 58.20 | 460,842 | +0.35(+0.61%) |
Aug 01, 2014 | 57.72 | 58.40 | 57.17 | 57.85 | 883,728 | -0.10(-0.17%) |
Jul 31, 2014 | 58.57 | 58.96 | 57.94 | 57.95 | 766,118 | -1.03(-1.75%) |
Jul 30, 2014 | 59.50 | 59.65 | 58.87 | 58.98 | 788,826 | +0.17(+0.29%) |
Jul 29, 2014 | 60.97 | 61.51 | 58.81 | 58.81 | 1,051,849 | -2.03(-3.34%) |
Jul 28, 2014 | 60.25 | 61.04 | 59.88 | 60.84 | 767,224 | +0.68(+1.13%) |
Jul 25, 2014 | 60.82 | 60.82 | 59.84 | 60.16 | 338,152 | -0.74(-1.22%) |
Jul 24, 2014 | 61.04 | 61.28 | 60.84 | 60.90 | 330,576 | +0.01(+0.02%) |
Jul 23, 2014 | 61.62 | 61.62 | 60.82 | 60.89 | 303,928 | -0.74(-1.20%) |
Jul 22, 2014 | 62.00 | 62.14 | 61.57 | 61.63 | 397,296 | +0.19(+0.31%) |
Jul 21, 2014 | 60.91 | 61.81 | 60.81 | 61.44 | 295,210 | +0.27(+0.44%) |
Jul 18, 2014 | 60.74 | 61.53 | 60.13 | 61.17 | 269,821 | +0.61(+1.01%) |
Jul 17, 2014 | 60.66 | 60.97 | 60.23 | 60.56 | 494,933 | -0.28(-0.46%) |
Jul 16, 2014 | 60.97 | 61.43 | 60.09 | 60.84 | 631,882 | +0.40(+0.66%) |
Jul 15, 2014 | 60.32 | 60.76 | 60.03 | 60.44 | 244,944 | +0.00(+0.00%) |
Jul 14, 2014 | 60.87 | 61.18 | 60.34 | 60.44 | 262,725 | +0.03(+0.05%) |
Jul 11, 2014 | 60.68 | 60.90 | 60.36 | 60.41 | 236,521 | -0.37(-0.61%) |
Jul 10, 2014 | 60.14 | 61.12 | 59.97 | 60.78 | 341,377 | -0.40(-0.65%) |
Jul 09, 2014 | 61.40 | 61.54 | 60.78 | 61.18 | 262,898 | -0.08(-0.13%) |
Jul 08, 2014 | 61.88 | 61.88 | 60.90 | 61.26 | 380,353 | -0.77(-1.24%) |
Jul 07, 2014 | 61.41 | 62.18 | 61.14 | 62.03 | 502,618 | +0.42(+0.68%) |
Jul 03, 2014 | 61.20 | 61.61 | 61.61 | 61.61 | 248,900 | +0.39(+0.64%) |
Jul 02, 2014 | 61.52 | 61.86 | 61.05 | 61.22 | 338,245 | -0.39(-0.63%) |
Jul 01, 2014 | 60.70 | 61.95 | 60.50 | 61.61 | 739,378 | +1.20(+1.99%) |
Jun 30, 2014 | 60.34 | 60.42 | 59.90 | 60.41 | 537,979 | +0.09(+0.15%) |
Jun 27, 2014 | 59.55 | 60.44 | 59.55 | 60.32 | 709,152 | +0.60(+1.00%) |
Jun 26, 2014 | 59.67 | 59.93 | 59.21 | 59.72 | 346,524 | +0.22(+0.37%) |
Jun 25, 2014 | 59.41 | 59.93 | 58.97 | 59.50 | 441,726 | +0.07(+0.12%) |
Jun 24, 2014 | 59.79 | 60.56 | 59.38 | 59.43 | 288,806 | -0.54(-0.90%) |
Jun 23, 2014 | 59.97 | 60.31 | 59.77 | 59.97 | 313,341 | -0.07(-0.12%) |
Jun 20, 2014 | 60.74 | 60.93 | 59.98 | 60.04 | 577,078 | -0.57(-0.94%) |
Jun 19, 2014 | 60.84 | 60.87 | 60.16 | 60.61 | 396,899 | -0.11(-0.18%) |
Jun 18, 2014 | 60.24 | 60.84 | 60.03 | 60.72 | 381,089 | +0.51(+0.85%) |
Jun 17, 2014 | 58.95 | 60.81 | 58.95 | 60.21 | 653,760 | +1.11(+1.88%) |
Jun 16, 2014 | 59.54 | 59.92 | 59.03 | 59.10 | 464,700 | -0.59(-0.99%) |
Jun 13, 2014 | 59.75 | 60.30 | 59.44 | 59.69 | 330,015 | +0.07(+0.12%) |
Jun 12, 2014 | 59.79 | 59.96 | 59.32 | 59.62 | 327,606 | -0.39(-0.65%) |
Jun 11, 2014 | 60.21 | 60.38 | 59.72 | 60.01 | 253,283 | -0.49(-0.81%) |
Jun 10, 2014 | 59.69 | 60.50 | 59.52 | 60.50 | 373,321 | +1.32(+2.23%) |
Jun 06, 2014 | 58.90 | 59.55 | 58.69 | 59.18 | 395,147 | +0.28(+0.48%) |
Jun 05, 2014 | 58.61 | 59.08 | 58.05 | 58.90 | 460,147 | +0.22(+0.37%) |
Jun 04, 2014 | 58.23 | 58.88 | 58.12 | 58.68 | 449,499 | +0.38(+0.65%) |
Jun 03, 2014 | 57.60 | 58.38 | 57.60 | 58.30 | 284,682 | +0.41(+0.71%) |