Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 61.44 | 61.36 | 61.36 | 61.36 | 2,590,093 | -0.01(-0.01%) |
Aug 28, 2014 | 61.19 | 61.44 | 61.04 | 61.37 | 2,594,516 | -0.08(-0.13%) |
Aug 27, 2014 | 61.40 | 61.52 | 61.33 | 61.45 | 2,023,831 | +0.06(+0.10%) |
Aug 26, 2014 | 61.42 | 61.54 | 61.29 | 61.38 | 2,272,949 | +0.01(+0.01%) |
Aug 25, 2014 | 61.49 | 61.51 | 61.28 | 61.37 | 4,450,175 | +0.18(+0.29%) |
Aug 22, 2014 | 61.13 | 61.28 | 60.95 | 61.20 | 3,690,939 | +0.12(+0.19%) |
Aug 21, 2014 | 61.21 | 61.23 | 61.04 | 61.08 | 2,242,449 | -0.05(-0.09%) |
Aug 20, 2014 | 60.68 | 61.23 | 60.68 | 61.13 | 5,594,795 | +0.29(+0.47%) |
Aug 19, 2014 | 60.72 | 60.94 | 60.63 | 60.85 | 4,202,677 | +0.45(+0.75%) |
Aug 18, 2014 | 60.25 | 60.49 | 60.18 | 60.39 | 5,334,701 | +0.55(+0.92%) |
Aug 15, 2014 | 60.15 | 60.22 | 59.44 | 59.84 | 7,215,097 | -0.12(-0.19%) |
Aug 14, 2014 | 59.60 | 59.96 | 59.53 | 59.96 | 6,280,696 | +0.46(+0.78%) |
Aug 13, 2014 | 59.46 | 59.64 | 59.31 | 59.49 | 3,807,517 | +0.21(+0.36%) |
Aug 12, 2014 | 59.35 | 59.59 | 59.13 | 59.28 | 3,507,453 | -0.15(-0.26%) |
Aug 11, 2014 | 59.40 | 59.60 | 59.31 | 59.43 | 5,644,712 | +0.27(+0.45%) |
Aug 08, 2014 | 58.26 | 59.19 | 58.26 | 59.16 | 6,259,297 | +0.90(+1.55%) |
Aug 07, 2014 | 58.94 | 59.05 | 58.09 | 58.26 | 7,138,740 | -0.30(-0.52%) |
Aug 06, 2014 | 58.28 | 58.94 | 58.24 | 58.57 | 12,304,944 | -0.12(-0.21%) |
Aug 05, 2014 | 58.84 | 59.13 | 58.49 | 58.69 | 11,093,027 | -0.41(-0.69%) |
Aug 04, 2014 | 58.68 | 59.29 | 58.64 | 59.10 | 18,985,002 | +0.57(+0.97%) |
Aug 01, 2014 | 58.57 | 58.94 | 58.26 | 58.53 | 6,829,498 | -0.21(-0.36%) |
Jul 31, 2014 | 59.42 | 59.52 | 58.70 | 58.74 | 7,234,182 | -1.11(-1.85%) |
Jul 30, 2014 | 59.74 | 59.90 | 59.48 | 59.85 | 26,770,732 | +0.33(+0.55%) |
Jul 29, 2014 | 59.79 | 60.10 | 59.51 | 59.52 | 4,020,739 | -0.17(-0.28%) |
Jul 28, 2014 | 59.58 | 59.75 | 59.31 | 59.69 | 3,144,895 | +0.12(+0.19%) |
Jul 25, 2014 | 59.80 | 59.91 | 59.48 | 59.57 | 4,321,384 | -0.67(-1.11%) |
Jul 24, 2014 | 60.22 | 60.43 | 60.17 | 60.24 | 4,460,569 | +0.13(+0.22%) |
Jul 23, 2014 | 60.16 | 60.17 | 59.92 | 60.11 | 4,238,000 | -0.04(-0.07%) |
Jul 22, 2014 | 60.04 | 60.28 | 59.97 | 60.15 | 4,946,507 | +0.25(+0.42%) |
Jul 21, 2014 | 59.98 | 60.10 | 59.73 | 59.90 | 4,157,863 | -0.28(-0.46%) |
Jul 18, 2014 | 59.82 | 60.20 | 59.74 | 60.18 | 3,875,259 | +0.55(+0.93%) |
Jul 17, 2014 | 60.05 | 60.32 | 59.53 | 59.63 | 6,298,037 | -0.57(-0.95%) |
Jul 16, 2014 | 60.51 | 60.65 | 60.12 | 60.20 | 26,325,596 | +0.15(+0.25%) |
Jul 15, 2014 | 60.09 | 60.30 | 59.76 | 60.05 | 4,662,612 | -0.21(-0.34%) |
Jul 14, 2014 | 60.39 | 60.43 | 60.18 | 60.25 | 3,839,125 | +0.17(+0.28%) |
Jul 11, 2014 | 59.98 | 60.12 | 59.86 | 60.08 | 7,903,973 | +0.20(+0.33%) |
Jul 10, 2014 | 59.57 | 60.14 | 59.56 | 59.89 | 5,419,896 | -0.56(-0.93%) |
Jul 09, 2014 | 59.89 | 60.50 | 59.82 | 60.45 | 20,766,330 | +0.72(+1.21%) |
Jul 08, 2014 | 60.22 | 60.23 | 59.59 | 59.73 | 5,720,700 | -0.59(-0.98%) |
Jul 07, 2014 | 60.49 | 60.60 | 60.25 | 60.31 | 3,466,326 | -0.37(-0.62%) |
Jul 03, 2014 | 60.40 | 60.69 | 60.69 | 60.69 | 1,959,955 | +0.46(+0.77%) |
Jul 02, 2014 | 60.18 | 60.34 | 60.14 | 60.22 | 1,947,751 | +0.09(+0.15%) |
Jul 01, 2014 | 59.65 | 60.27 | 59.58 | 60.14 | 4,283,509 | +0.63(+1.06%) |
Jun 30, 2014 | 59.48 | 59.64 | 59.39 | 59.50 | 2,818,993 | -0.03(-0.04%) |
Jun 27, 2014 | 59.28 | 59.59 | 59.24 | 59.53 | 5,838,015 | +0.14(+0.24%) |
Jun 26, 2014 | 59.34 | 59.39 | 58.90 | 59.39 | 3,444,372 | +0.04(+0.08%) |
Jun 25, 2014 | 58.69 | 59.41 | 58.69 | 59.34 | 4,400,288 | +0.50(+0.85%) |
Jun 24, 2014 | 58.84 | 59.35 | 58.76 | 58.84 | 4,356,229 | -0.14(-0.24%) |
Jun 23, 2014 | 58.84 | 59.03 | 58.74 | 58.98 | 3,669,733 | +0.07(+0.12%) |
Jun 20, 2014 | 59.30 | 59.37 | 58.84 | 58.91 | 5,628,006 | -0.22(-0.37%) |
Jun 19, 2014 | 59.30 | 59.46 | 58.97 | 59.13 | 3,338,874 | -0.14(-0.24%) |
Jun 18, 2014 | 58.78 | 59.32 | 58.69 | 59.28 | 6,568,111 | +0.44(+0.76%) |
Jun 17, 2014 | 58.63 | 58.89 | 58.47 | 58.83 | 4,520,821 | +0.23(+0.39%) |
Jun 16, 2014 | 58.26 | 58.66 | 58.26 | 58.60 | 3,965,918 | +0.13(+0.23%) |
Jun 13, 2014 | 58.46 | 58.61 | 58.12 | 58.47 | 5,584,322 | +0.03(+0.05%) |
Jun 12, 2014 | 59.20 | 59.20 | 58.31 | 58.44 | 5,083,471 | -0.76(-1.28%) |
Jun 11, 2014 | 59.21 | 59.33 | 58.98 | 59.20 | 3,389,694 | -0.18(-0.30%) |
Jun 10, 2014 | 59.36 | 59.48 | 59.29 | 59.37 | 6,136,839 | -0.10(-0.16%) |
Jun 06, 2014 | 59.23 | 59.47 | 59.19 | 59.47 | 3,605,172 | +0.35(+0.59%) |
Jun 05, 2014 | 58.83 | 59.21 | 58.56 | 59.13 | 3,028,284 | +0.38(+0.65%) |
Jun 04, 2014 | 58.28 | 58.81 | 58.20 | 58.74 | 2,431,711 | +0.28(+0.49%) |
Jun 03, 2014 | 58.35 | 58.57 | 58.32 | 58.46 | 2,524,212 | -0.11(-0.18%) |