Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 66.45 | 66.11 | 66.11 | 66.11 | 3,376,400 | -0.04(-0.06%) |
Aug 28, 2014 | 65.67 | 66.30 | 65.52 | 66.15 | 1,609,751 | +0.22(+0.33%) |
Aug 27, 2014 | 65.96 | 66.16 | 65.84 | 65.93 | 2,152,512 | -0.23(-0.35%) |
Aug 26, 2014 | 66.32 | 66.43 | 65.88 | 66.16 | 2,059,513 | +0.01(+0.02%) |
Aug 25, 2014 | 66.03 | 66.39 | 66.03 | 66.15 | 2,204,454 | +0.29(+0.44%) |
Aug 22, 2014 | 66.16 | 66.28 | 65.81 | 65.86 | 2,797,303 | -0.44(-0.66%) |
Aug 21, 2014 | 66.16 | 66.62 | 66.16 | 66.30 | 2,231,354 | +0.08(+0.12%) |
Aug 20, 2014 | 66.09 | 66.40 | 66.04 | 66.22 | 4,186,937 | -0.07(-0.11%) |
Aug 19, 2014 | 66.05 | 66.31 | 65.81 | 66.29 | 2,120,652 | +0.42(+0.64%) |
Aug 18, 2014 | 65.53 | 65.95 | 65.50 | 65.87 | 2,537,825 | +0.62(+0.95%) |
Aug 15, 2014 | 65.40 | 65.74 | 64.64 | 65.25 | 4,362,199 | +0.05(+0.08%) |
Aug 14, 2014 | 64.71 | 65.27 | 64.71 | 65.20 | 1,710,264 | +0.09(+0.14%) |
Aug 13, 2014 | 65.09 | 65.31 | 64.80 | 65.11 | 2,276,654 | -0.38(-0.58%) |
Aug 12, 2014 | 64.75 | 65.61 | 64.73 | 65.49 | 3,874,108 | +0.46(+0.71%) |
Aug 11, 2014 | 65.19 | 65.50 | 64.89 | 65.03 | 3,010,887 | -0.01(-0.02%) |
Aug 08, 2014 | 64.48 | 65.06 | 64.13 | 65.04 | 2,816,324 | +0.64(+0.99%) |
Aug 07, 2014 | 65.03 | 65.14 | 64.22 | 64.40 | 3,449,312 | -0.37(-0.57%) |
Aug 06, 2014 | 63.89 | 64.85 | 63.89 | 64.77 | 2,899,412 | +0.74(+1.16%) |
Aug 05, 2014 | 64.23 | 64.56 | 63.81 | 64.03 | 3,279,502 | -0.60(-0.93%) |
Aug 04, 2014 | 64.17 | 64.73 | 63.78 | 64.63 | 3,268,388 | +0.42(+0.65%) |
Aug 01, 2014 | 63.98 | 64.44 | 63.70 | 64.21 | 3,771,333 | -0.10(-0.16%) |
Jul 31, 2014 | 64.95 | 65.10 | 64.17 | 64.31 | 4,634,591 | -1.08(-1.65%) |
Jul 30, 2014 | 66.31 | 66.54 | 65.24 | 65.39 | 3,691,008 | -0.81(-1.22%) |
Jul 29, 2014 | 65.45 | 66.95 | 65.37 | 66.20 | 6,237,757 | +0.88(+1.35%) |
Jul 28, 2014 | 65.05 | 65.57 | 64.97 | 65.32 | 4,883,916 | +0.39(+0.60%) |
Jul 25, 2014 | 65.15 | 65.50 | 64.84 | 64.93 | 3,763,855 | -0.27(-0.41%) |
Jul 24, 2014 | 65.38 | 65.69 | 65.07 | 65.20 | 5,658,673 | -0.17(-0.26%) |
Jul 23, 2014 | 64.50 | 65.69 | 64.45 | 65.37 | 6,573,293 | +0.42(+0.65%) |
Jul 22, 2014 | 65.85 | 65.85 | 64.61 | 64.95 | 6,101,447 | -0.59(-0.90%) |
Jul 21, 2014 | 65.23 | 65.75 | 65.07 | 65.54 | 3,370,917 | -0.01(-0.02%) |
Jul 18, 2014 | 65.01 | 65.61 | 64.89 | 65.55 | 4,019,448 | +0.66(+1.02%) |
Jul 17, 2014 | 64.91 | 65.33 | 64.81 | 64.89 | 4,408,389 | -0.14(-0.22%) |
Jul 16, 2014 | 64.88 | 65.05 | 64.64 | 65.03 | 2,972,556 | +0.45(+0.70%) |
Jul 15, 2014 | 65.02 | 65.36 | 64.50 | 64.58 | 4,852,201 | -0.43(-0.66%) |
Jul 14, 2014 | 65.32 | 65.51 | 64.97 | 65.01 | 2,613,260 | +0.12(+0.18%) |
Jul 11, 2014 | 64.93 | 65.20 | 64.69 | 64.89 | 2,866,344 | -0.05(-0.08%) |
Jul 10, 2014 | 64.60 | 65.11 | 64.53 | 64.94 | 3,108,117 | -0.10(-0.15%) |
Jul 09, 2014 | 65.35 | 65.49 | 64.98 | 65.04 | 3,660,787 | -0.29(-0.44%) |
Jul 08, 2014 | 65.65 | 65.65 | 64.95 | 65.33 | 3,337,787 | -0.31(-0.47%) |
Jul 07, 2014 | 65.56 | 65.73 | 65.10 | 65.64 | 3,562,221 | -0.16(-0.24%) |
Jul 03, 2014 | 65.40 | 65.80 | 65.80 | 65.80 | 3,037,300 | +0.44(+0.67%) |
Jul 02, 2014 | 65.05 | 65.40 | 64.75 | 65.36 | 3,907,204 | -0.05(-0.08%) |
Jul 01, 2014 | 64.99 | 65.75 | 64.68 | 65.41 | 5,075,788 | -0.03(-0.05%) |
Jun 30, 2014 | 65.14 | 65.45 | 64.87 | 65.44 | 7,590,809 | +0.00(+0.00%) |
Jun 27, 2014 | 65.73 | 66.19 | 64.35 | 65.44 | 16,151,870 | -2.26(-3.34%) |
Jun 26, 2014 | 67.97 | 67.99 | 67.30 | 67.70 | 2,872,911 | -0.12(-0.18%) |
Jun 25, 2014 | 67.58 | 68.20 | 67.34 | 67.82 | 3,316,728 | +0.48(+0.71%) |
Jun 24, 2014 | 67.93 | 68.23 | 67.22 | 67.34 | 2,888,201 | -0.64(-0.94%) |
Jun 23, 2014 | 68.33 | 68.33 | 67.83 | 67.98 | 3,407,856 | -0.45(-0.66%) |
Jun 20, 2014 | 67.71 | 68.51 | 67.58 | 68.43 | 7,866,932 | +1.03(+1.53%) |
Jun 19, 2014 | 67.80 | 67.85 | 67.28 | 67.40 | 3,594,168 | -0.49(-0.72%) |
Jun 18, 2014 | 67.87 | 68.15 | 67.27 | 67.89 | 4,182,922 | +0.10(+0.15%) |
Jun 17, 2014 | 67.91 | 68.11 | 67.59 | 67.79 | 4,410,265 | -0.32(-0.47%) |
Jun 16, 2014 | 68.10 | 68.31 | 67.73 | 68.11 | 2,267,880 | -0.19(-0.28%) |
Jun 13, 2014 | 68.21 | 68.53 | 67.86 | 68.30 | 2,574,887 | +0.22(+0.32%) |
Jun 12, 2014 | 68.93 | 69.00 | 67.84 | 68.08 | 3,747,646 | -0.89(-1.29%) |
Jun 11, 2014 | 69.22 | 69.47 | 68.83 | 68.97 | 1,673,860 | -0.50(-0.72%) |
Jun 10, 2014 | 69.30 | 69.50 | 68.85 | 69.47 | 2,935,007 | -0.20(-0.29%) |
Jun 06, 2014 | 69.40 | 69.71 | 69.36 | 69.67 | 2,392,318 | +0.33(+0.48%) |
Jun 05, 2014 | 69.32 | 69.50 | 68.54 | 69.34 | 2,744,811 | +0.02(+0.03%) |
Jun 04, 2014 | 68.78 | 69.64 | 68.55 | 69.32 | 3,596,395 | +0.45(+0.65%) |
Jun 03, 2014 | 68.83 | 69.37 | 68.73 | 68.87 | 3,237,610 | -0.39(-0.56%) |