Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 59.22 | 58.89 | 58.89 | 58.89 | 2,513,724 | -0.01(-0.02%) |
Aug 28, 2014 | 58.57 | 59.06 | 58.57 | 58.90 | 1,179,808 | -0.12(-0.20%) |
Aug 27, 2014 | 59.08 | 59.17 | 58.86 | 59.02 | 1,223,725 | -0.11(-0.18%) |
Aug 26, 2014 | 58.98 | 59.42 | 58.85 | 59.13 | 1,515,103 | +0.14(+0.24%) |
Aug 25, 2014 | 59.00 | 59.22 | 58.74 | 58.99 | 1,198,292 | +0.09(+0.16%) |
Aug 22, 2014 | 59.29 | 59.40 | 58.75 | 58.90 | 1,296,367 | -0.28(-0.48%) |
Aug 21, 2014 | 58.95 | 59.31 | 58.74 | 59.18 | 1,149,562 | +0.23(+0.38%) |
Aug 20, 2014 | 58.81 | 59.03 | 58.40 | 58.95 | 1,528,211 | +0.10(+0.17%) |
Aug 19, 2014 | 58.56 | 58.94 | 58.56 | 58.86 | 1,192,423 | +0.13(+0.22%) |
Aug 18, 2014 | 58.28 | 58.78 | 58.20 | 58.73 | 1,334,578 | +0.69(+1.19%) |
Aug 15, 2014 | 58.65 | 58.66 | 57.61 | 58.04 | 2,346,322 | -0.08(-0.15%) |
Aug 14, 2014 | 59.10 | 59.10 | 57.66 | 58.12 | 1,127,043 | +0.28(+0.48%) |
Aug 13, 2014 | 57.66 | 57.89 | 57.26 | 57.85 | 1,501,257 | +0.52(+0.90%) |
Aug 12, 2014 | 57.22 | 57.62 | 57.09 | 57.33 | 1,450,224 | -0.05(-0.09%) |
Aug 11, 2014 | 57.29 | 57.66 | 57.25 | 57.38 | 1,394,345 | +0.16(+0.27%) |
Aug 08, 2014 | 56.58 | 57.32 | 56.58 | 57.23 | 1,821,827 | +0.74(+1.31%) |
Aug 07, 2014 | 56.92 | 57.12 | 56.30 | 56.49 | 1,872,097 | -0.20(-0.36%) |
Aug 06, 2014 | 56.73 | 56.91 | 56.53 | 56.69 | 1,473,803 | -0.08(-0.15%) |
Aug 05, 2014 | 57.30 | 57.30 | 56.55 | 56.77 | 2,179,081 | -0.52(-0.90%) |
Aug 04, 2014 | 57.37 | 57.49 | 56.85 | 57.29 | 2,977,974 | -0.23(-0.40%) |
Aug 01, 2014 | 57.05 | 57.73 | 57.05 | 57.52 | 2,392,337 | +0.16(+0.28%) |
Jul 31, 2014 | 58.01 | 58.20 | 57.09 | 57.36 | 2,318,965 | -0.59(-1.02%) |
Jul 30, 2014 | 58.08 | 58.17 | 57.64 | 57.95 | 2,363,300 | +0.20(+0.34%) |
Jul 29, 2014 | 58.30 | 58.33 | 57.76 | 57.76 | 1,873,466 | -0.44(-0.75%) |
Jul 28, 2014 | 58.18 | 58.28 | 57.78 | 58.19 | 1,251,021 | -0.08(-0.15%) |
Jul 25, 2014 | 58.21 | 58.28 | 57.87 | 58.28 | 1,697,592 | +0.13(+0.22%) |
Jul 24, 2014 | 57.56 | 58.21 | 57.56 | 58.15 | 1,796,928 | +0.42(+0.73%) |
Jul 23, 2014 | 57.54 | 57.76 | 57.35 | 57.73 | 1,479,177 | +0.11(+0.18%) |
Jul 22, 2014 | 57.25 | 57.70 | 57.16 | 57.62 | 1,181,242 | +0.49(+0.86%) |
Jul 21, 2014 | 56.85 | 57.19 | 56.73 | 57.13 | 1,420,698 | -0.04(-0.06%) |
Jul 18, 2014 | 56.74 | 57.25 | 56.45 | 57.16 | 1,971,233 | +0.75(+1.34%) |
Jul 17, 2014 | 56.46 | 56.81 | 56.34 | 56.41 | 1,509,671 | -0.38(-0.67%) |
Jul 16, 2014 | 56.89 | 56.92 | 56.66 | 56.79 | 1,395,740 | +0.11(+0.20%) |
Jul 15, 2014 | 56.68 | 56.94 | 56.36 | 56.68 | 1,318,560 | +0.00(+0.00%) |
Jul 14, 2014 | 56.71 | 56.79 | 56.55 | 56.68 | 1,135,349 | +0.15(+0.26%) |
Jul 11, 2014 | 56.63 | 56.65 | 56.17 | 56.53 | 1,515,656 | -0.01(-0.02%) |
Jul 10, 2014 | 57.00 | 57.00 | 56.27 | 56.54 | 1,351,135 | -0.23(-0.40%) |
Jul 09, 2014 | 56.91 | 56.94 | 56.57 | 56.77 | 1,337,419 | +0.00(+0.00%) |
Jul 08, 2014 | 56.69 | 57.00 | 56.52 | 56.77 | 2,145,350 | +0.02(+0.04%) |
Jul 07, 2014 | 56.56 | 56.80 | 56.51 | 56.75 | 1,562,275 | -0.11(-0.19%) |
Jul 03, 2014 | 56.44 | 56.85 | 56.85 | 56.85 | 1,252,113 | +0.26(+0.46%) |
Jul 02, 2014 | 56.44 | 56.68 | 56.16 | 56.59 | 1,980,092 | -0.11(-0.19%) |
Jul 01, 2014 | 56.17 | 56.83 | 55.87 | 56.70 | 2,328,987 | +0.77(+1.37%) |
Jun 30, 2014 | 55.82 | 56.08 | 55.60 | 55.93 | 1,587,229 | -0.14(-0.25%) |
Jun 27, 2014 | 55.77 | 56.12 | 55.63 | 56.07 | 1,933,964 | +0.26(+0.47%) |
Jun 26, 2014 | 55.93 | 55.93 | 55.47 | 55.81 | 1,244,754 | -0.10(-0.18%) |
Jun 25, 2014 | 55.56 | 56.04 | 55.46 | 55.91 | 1,451,944 | +0.13(+0.24%) |
Jun 24, 2014 | 55.84 | 56.17 | 55.62 | 55.77 | 1,480,484 | -0.11(-0.20%) |
Jun 23, 2014 | 55.98 | 56.15 | 55.63 | 55.89 | 1,305,298 | -0.16(-0.29%) |
Jun 20, 2014 | 55.63 | 56.20 | 55.38 | 56.05 | 4,959,204 | +0.70(+1.26%) |
Jun 19, 2014 | 55.65 | 55.67 | 55.27 | 55.35 | 2,334,236 | -0.11(-0.19%) |
Jun 18, 2014 | 55.18 | 55.52 | 54.97 | 55.46 | 3,175,328 | +0.28(+0.50%) |
Jun 17, 2014 | 55.36 | 55.60 | 55.17 | 55.18 | 2,769,954 | -0.30(-0.55%) |
Jun 16, 2014 | 55.36 | 55.82 | 55.34 | 55.48 | 1,455,770 | -0.11(-0.20%) |
Jun 13, 2014 | 55.41 | 55.78 | 55.20 | 55.60 | 1,535,384 | +0.39(+0.72%) |
Jun 12, 2014 | 55.08 | 55.47 | 54.99 | 55.20 | 1,657,629 | -0.20(-0.37%) |
Jun 11, 2014 | 55.45 | 55.70 | 55.10 | 55.41 | 2,272,867 | -0.27(-0.48%) |
Jun 10, 2014 | 55.90 | 56.35 | 55.65 | 55.67 | 2,811,716 | -0.15(-0.26%) |
Jun 06, 2014 | 55.51 | 55.86 | 55.25 | 55.82 | 2,014,373 | +0.64(+1.16%) |
Jun 05, 2014 | 55.25 | 55.28 | 54.71 | 55.18 | 2,160,785 | -0.09(-0.16%) |
Jun 04, 2014 | 54.92 | 55.28 | 54.75 | 55.27 | 3,329,454 | +0.08(+0.15%) |
Jun 03, 2014 | 55.34 | 55.66 | 55.07 | 55.19 | 3,274,911 | -0.47(-0.84%) |