Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 60.63 | 59.99 | 59.99 | 59.99 | 2,052,018 | -0.33(-0.55%) |
Aug 28, 2014 | 60.60 | 60.68 | 60.21 | 60.32 | 1,759,657 | -0.46(-0.75%) |
Aug 27, 2014 | 60.95 | 61.21 | 60.59 | 60.78 | 1,348,044 | -0.05(-0.08%) |
Aug 26, 2014 | 61.68 | 61.86 | 60.80 | 60.83 | 1,697,028 | -0.79(-1.28%) |
Aug 25, 2014 | 61.62 | 61.86 | 61.39 | 61.62 | 1,029,874 | +0.36(+0.59%) |
Aug 22, 2014 | 61.67 | 62.09 | 61.24 | 61.26 | 1,480,951 | -0.54(-0.87%) |
Aug 21, 2014 | 61.78 | 61.92 | 61.35 | 61.79 | 1,257,199 | +0.05(+0.08%) |
Aug 20, 2014 | 61.36 | 61.91 | 61.17 | 61.75 | 1,291,959 | +0.41(+0.67%) |
Aug 19, 2014 | 61.63 | 61.86 | 61.24 | 61.34 | 2,651,316 | -0.63(-1.01%) |
Aug 18, 2014 | 60.85 | 61.97 | 60.70 | 61.96 | 2,560,525 | +1.62(+2.69%) |
Aug 15, 2014 | 60.92 | 61.15 | 59.86 | 60.34 | 2,000,497 | -0.31(-0.51%) |
Aug 14, 2014 | 60.61 | 60.93 | 60.26 | 60.65 | 1,864,879 | +0.02(+0.03%) |
Aug 13, 2014 | 60.56 | 60.97 | 60.28 | 60.63 | 1,122,735 | +0.56(+0.93%) |
Aug 12, 2014 | 59.99 | 60.51 | 59.76 | 60.07 | 1,151,862 | -0.07(-0.12%) |
Aug 11, 2014 | 60.06 | 60.54 | 59.95 | 60.14 | 1,357,419 | +0.42(+0.70%) |
Aug 08, 2014 | 58.92 | 59.80 | 58.73 | 59.72 | 1,329,762 | +1.03(+1.75%) |
Aug 07, 2014 | 59.06 | 59.82 | 58.65 | 58.70 | 1,874,482 | +0.37(+0.63%) |
Aug 06, 2014 | 58.29 | 58.75 | 57.75 | 58.33 | 1,892,323 | -0.49(-0.83%) |
Aug 05, 2014 | 58.86 | 59.76 | 58.64 | 58.82 | 1,330,812 | -0.29(-0.49%) |
Aug 04, 2014 | 59.00 | 59.23 | 58.51 | 59.10 | 1,513,598 | +0.16(+0.27%) |
Aug 01, 2014 | 58.20 | 58.98 | 57.76 | 58.94 | 3,740,179 | +0.36(+0.61%) |
Jul 31, 2014 | 60.04 | 60.19 | 58.43 | 58.59 | 3,103,401 | -2.13(-3.51%) |
Jul 30, 2014 | 61.29 | 61.29 | 60.46 | 60.72 | 2,208,424 | -0.25(-0.41%) |
Jul 29, 2014 | 61.95 | 61.95 | 60.96 | 60.97 | 1,863,421 | -1.00(-1.61%) |
Jul 28, 2014 | 62.75 | 62.90 | 61.86 | 61.96 | 2,109,341 | -0.90(-1.43%) |
Jul 25, 2014 | 62.56 | 63.15 | 62.53 | 62.86 | 1,466,145 | +0.01(+0.02%) |
Jul 24, 2014 | 63.95 | 63.98 | 62.80 | 62.85 | 2,342,741 | -1.16(-1.81%) |
Jul 23, 2014 | 64.28 | 64.28 | 63.71 | 64.01 | 2,464,893 | -0.27(-0.42%) |
Jul 22, 2014 | 62.79 | 64.55 | 62.54 | 64.28 | 3,283,165 | +2.64(+4.28%) |
Jul 21, 2014 | 61.63 | 62.00 | 61.33 | 61.64 | 2,044,880 | -0.35(-0.56%) |
Jul 18, 2014 | 61.20 | 62.12 | 61.01 | 61.98 | 2,150,025 | +1.12(+1.83%) |
Jul 17, 2014 | 61.64 | 61.86 | 60.83 | 60.87 | 1,839,816 | -1.44(-2.30%) |
Jul 16, 2014 | 61.52 | 62.39 | 61.49 | 62.30 | 1,518,361 | +0.93(+1.51%) |
Jul 15, 2014 | 61.90 | 62.28 | 61.15 | 61.38 | 1,942,398 | -0.64(-1.03%) |
Jul 14, 2014 | 61.63 | 62.32 | 61.59 | 62.01 | 2,216,086 | +0.88(+1.43%) |
Jul 11, 2014 | 60.93 | 61.40 | 60.59 | 61.14 | 2,147,754 | +0.36(+0.59%) |
Jul 10, 2014 | 60.67 | 61.09 | 60.19 | 60.78 | 1,961,199 | -0.58(-0.94%) |
Jul 09, 2014 | 61.49 | 61.76 | 61.33 | 61.36 | 1,452,886 | +0.19(+0.31%) |
Jul 08, 2014 | 62.13 | 62.14 | 61.13 | 61.17 | 2,030,557 | -0.96(-1.54%) |
Jul 07, 2014 | 62.70 | 62.82 | 62.02 | 62.12 | 1,109,101 | -0.76(-1.20%) |
Jul 03, 2014 | 62.63 | 62.88 | 62.88 | 62.88 | 590,247 | +0.39(+0.62%) |
Jul 02, 2014 | 62.63 | 63.25 | 62.41 | 62.49 | 1,483,562 | -0.16(-0.25%) |
Jul 01, 2014 | 62.65 | 63.12 | 62.40 | 62.65 | 1,195,959 | +0.36(+0.58%) |
Jun 30, 2014 | 62.31 | 62.71 | 62.13 | 62.29 | 1,617,097 | -0.19(-0.30%) |
Jun 27, 2014 | 62.09 | 62.54 | 61.98 | 62.48 | 3,812,645 | +0.13(+0.21%) |
Jun 26, 2014 | 62.47 | 62.51 | 61.77 | 62.35 | 1,410,108 | +0.07(+0.11%) |
Jun 25, 2014 | 61.95 | 62.63 | 61.80 | 62.28 | 1,625,867 | +0.29(+0.47%) |
Jun 24, 2014 | 62.84 | 63.18 | 61.86 | 61.99 | 1,899,005 | -0.90(-1.43%) |
Jun 23, 2014 | 63.45 | 63.80 | 62.78 | 62.89 | 1,411,769 | -0.88(-1.38%) |
Jun 20, 2014 | 63.63 | 63.89 | 63.42 | 63.77 | 2,702,301 | +0.36(+0.57%) |
Jun 19, 2014 | 63.28 | 63.47 | 63.09 | 63.41 | 1,372,635 | +0.16(+0.25%) |
Jun 18, 2014 | 62.78 | 63.30 | 62.29 | 63.25 | 1,375,006 | +0.45(+0.71%) |
Jun 17, 2014 | 62.36 | 63.01 | 62.02 | 62.80 | 1,938,715 | +0.18(+0.29%) |
Jun 16, 2014 | 61.85 | 62.65 | 61.75 | 62.62 | 1,975,095 | +0.54(+0.87%) |
Jun 13, 2014 | 61.84 | 62.08 | 61.52 | 62.08 | 1,832,541 | +0.27(+0.44%) |
Jun 12, 2014 | 61.81 | 62.14 | 61.63 | 61.81 | 2,877,013 | -0.17(-0.27%) |
Jun 11, 2014 | 62.25 | 62.31 | 61.77 | 61.98 | 2,238,701 | -0.76(-1.21%) |
Jun 10, 2014 | 62.13 | 62.78 | 61.91 | 62.74 | 2,348,081 | +0.99(+1.60%) |
Jun 06, 2014 | 60.36 | 61.77 | 60.36 | 61.76 | 1,648,017 | +1.17(+1.92%) |
Jun 05, 2014 | 60.21 | 60.94 | 59.63 | 60.59 | 2,656,481 | +0.62(+1.03%) |
Jun 04, 2014 | 59.18 | 60.01 | 59.00 | 59.97 | 2,091,585 | +0.78(+1.31%) |
Jun 03, 2014 | 59.40 | 59.49 | 58.90 | 59.19 | 2,823,120 | -0.34(-0.57%) |