Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 63.70 | 63.76 | 63.76 | 63.76 | 1,516,218 | +0.38(+0.59%) |
Aug 28, 2014 | 63.20 | 63.51 | 62.86 | 63.39 | 1,504,474 | +0.10(+0.16%) |
Aug 27, 2014 | 63.43 | 63.59 | 63.20 | 63.29 | 1,547,029 | -0.10(-0.16%) |
Aug 26, 2014 | 63.38 | 63.46 | 62.89 | 63.39 | 1,248,939 | +0.21(+0.33%) |
Aug 25, 2014 | 63.07 | 63.34 | 63.01 | 63.18 | 1,540,482 | +0.28(+0.45%) |
Aug 22, 2014 | 62.74 | 62.99 | 62.63 | 62.89 | 1,180,022 | +0.01(+0.01%) |
Aug 21, 2014 | 63.00 | 63.10 | 62.78 | 62.88 | 1,311,020 | -0.09(-0.15%) |
Aug 20, 2014 | 62.48 | 63.07 | 62.40 | 62.97 | 1,498,815 | +0.38(+0.60%) |
Aug 19, 2014 | 62.14 | 62.73 | 62.08 | 62.60 | 2,129,579 | +0.43(+0.69%) |
Aug 18, 2014 | 62.36 | 62.43 | 61.87 | 62.17 | 1,905,464 | +0.27(+0.43%) |
Aug 15, 2014 | 62.17 | 62.19 | 61.59 | 61.90 | 2,752,568 | +0.10(+0.16%) |
Aug 14, 2014 | 61.33 | 61.88 | 61.15 | 61.80 | 1,834,529 | +0.65(+1.07%) |
Aug 13, 2014 | 60.48 | 61.25 | 59.91 | 61.15 | 1,766,490 | +0.90(+1.49%) |
Aug 12, 2014 | 60.36 | 60.65 | 60.06 | 60.25 | 1,726,129 | -0.14(-0.23%) |
Aug 11, 2014 | 60.33 | 60.57 | 59.72 | 60.38 | 1,671,761 | +0.72(+1.20%) |
Aug 08, 2014 | 59.48 | 59.68 | 59.08 | 59.67 | 1,931,597 | +0.64(+1.09%) |
Aug 07, 2014 | 59.59 | 60.17 | 58.91 | 59.02 | 2,770,687 | -0.25(-0.42%) |
Aug 06, 2014 | 59.12 | 59.75 | 58.97 | 59.27 | 2,566,912 | -0.37(-0.62%) |
Aug 05, 2014 | 60.41 | 60.55 | 59.51 | 59.64 | 3,200,490 | -0.99(-1.64%) |
Aug 04, 2014 | 59.76 | 60.87 | 59.63 | 60.63 | 2,903,992 | +1.02(+1.71%) |
Aug 01, 2014 | 59.53 | 59.97 | 59.10 | 59.61 | 3,165,583 | +0.16(+0.26%) |
Jul 31, 2014 | 60.02 | 60.03 | 59.23 | 59.46 | 3,581,123 | -0.64(-1.07%) |
Jul 30, 2014 | 60.84 | 61.07 | 59.13 | 60.10 | 4,278,086 | -0.26(-0.43%) |
Jul 29, 2014 | 60.71 | 61.46 | 60.32 | 60.36 | 3,513,503 | -0.44(-0.73%) |
Jul 28, 2014 | 61.08 | 61.62 | 60.66 | 60.80 | 3,203,089 | -0.18(-0.30%) |
Jul 25, 2014 | 61.30 | 61.67 | 60.89 | 60.98 | 1,550,118 | -0.42(-0.69%) |
Jul 24, 2014 | 61.01 | 61.63 | 60.76 | 61.40 | 3,274,146 | +0.33(+0.54%) |
Jul 23, 2014 | 60.55 | 61.11 | 60.44 | 61.07 | 1,847,887 | +0.33(+0.54%) |
Jul 22, 2014 | 60.06 | 60.93 | 60.04 | 60.74 | 2,383,232 | +1.05(+1.75%) |
Jul 21, 2014 | 59.57 | 59.85 | 59.30 | 59.69 | 1,703,362 | +0.06(+0.11%) |
Jul 18, 2014 | 58.60 | 59.71 | 58.44 | 59.63 | 2,169,379 | +1.40(+2.40%) |
Jul 17, 2014 | 59.25 | 59.58 | 58.22 | 58.23 | 3,300,606 | -1.23(-2.07%) |
Jul 16, 2014 | 59.85 | 59.98 | 59.37 | 59.46 | 2,021,390 | -0.24(-0.40%) |
Jul 15, 2014 | 60.05 | 60.25 | 59.41 | 59.70 | 2,553,976 | -0.31(-0.52%) |
Jul 14, 2014 | 60.10 | 60.51 | 59.84 | 60.02 | 2,174,918 | +0.28(+0.46%) |
Jul 11, 2014 | 60.02 | 60.34 | 59.70 | 59.74 | 2,325,103 | -0.51(-0.84%) |
Jul 10, 2014 | 59.31 | 60.47 | 59.31 | 60.25 | 2,859,771 | +0.14(+0.23%) |
Jul 09, 2014 | 59.96 | 60.18 | 59.67 | 60.11 | 2,415,417 | +0.46(+0.77%) |
Jul 08, 2014 | 60.21 | 60.37 | 59.47 | 59.65 | 2,196,990 | -0.87(-1.44%) |
Jul 07, 2014 | 60.18 | 60.53 | 60.05 | 60.52 | 1,619,332 | +0.28(+0.47%) |
Jul 03, 2014 | 59.96 | 60.24 | 60.24 | 60.24 | 1,048,542 | +0.18(+0.31%) |
Jul 02, 2014 | 59.54 | 60.08 | 59.23 | 60.05 | 1,975,963 | +0.63(+1.07%) |
Jul 01, 2014 | 59.10 | 59.50 | 58.97 | 59.42 | 1,722,225 | +0.52(+0.89%) |
Jun 30, 2014 | 58.82 | 59.09 | 58.61 | 58.90 | 1,233,922 | +0.11(+0.19%) |
Jun 27, 2014 | 58.70 | 59.03 | 58.55 | 58.78 | 2,552,808 | -0.01(-0.02%) |
Jun 26, 2014 | 58.52 | 58.89 | 58.15 | 58.79 | 2,209,017 | +0.51(+0.88%) |
Jun 25, 2014 | 58.39 | 58.46 | 58.09 | 58.28 | 3,219,853 | -0.14(-0.24%) |
Jun 24, 2014 | 58.39 | 58.89 | 57.99 | 58.42 | 3,067,926 | -0.19(-0.33%) |
Jun 23, 2014 | 58.22 | 58.67 | 58.19 | 58.61 | 1,504,951 | +0.21(+0.36%) |
Jun 20, 2014 | 58.35 | 58.89 | 58.13 | 58.40 | 5,169,838 | +0.17(+0.30%) |
Jun 19, 2014 | 57.25 | 58.22 | 57.25 | 58.22 | 1,536,205 | +0.23(+0.40%) |
Jun 18, 2014 | 57.45 | 58.13 | 57.42 | 57.99 | 1,949,341 | +0.62(+1.07%) |
Jun 17, 2014 | 56.52 | 57.48 | 56.38 | 57.38 | 1,490,416 | +0.76(+1.35%) |
Jun 16, 2014 | 56.34 | 56.78 | 56.34 | 56.62 | 1,348,304 | +0.22(+0.39%) |
Jun 13, 2014 | 56.51 | 56.63 | 56.05 | 56.40 | 1,459,291 | -0.06(-0.11%) |
Jun 12, 2014 | 56.81 | 56.90 | 56.25 | 56.46 | 1,853,420 | -0.29(-0.52%) |
Jun 11, 2014 | 56.71 | 56.94 | 56.46 | 56.75 | 2,853,451 | -0.85(-1.48%) |
Jun 10, 2014 | 57.65 | 57.74 | 57.36 | 57.61 | 2,143,995 | -0.14(-0.24%) |
Jun 06, 2014 | 57.26 | 57.76 | 57.22 | 57.75 | 1,660,562 | +0.50(+0.87%) |
Jun 05, 2014 | 56.92 | 57.30 | 56.57 | 57.25 | 1,789,924 | +0.54(+0.96%) |
Jun 04, 2014 | 56.37 | 56.74 | 56.25 | 56.71 | 2,037,635 | +0.21(+0.37%) |
Jun 03, 2014 | 56.51 | 56.52 | 56.18 | 56.50 | 2,633,791 | -0.05(-0.08%) |