Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.09 | 73.69 | 73.69 | 73.69 | 9,735,090 | +0.78(+1.07%) |
Aug 28, 2014 | 72.03 | 73.08 | 71.93 | 72.91 | 9,612,773 | +0.50(+0.70%) |
Aug 27, 2014 | 72.25 | 72.47 | 72.01 | 72.40 | 5,481,847 | +0.19(+0.26%) |
Aug 26, 2014 | 71.70 | 72.37 | 71.70 | 72.21 | 6,848,213 | +0.34(+0.47%) |
Aug 25, 2014 | 71.91 | 72.36 | 71.84 | 71.87 | 9,293,598 | +0.13(+0.19%) |
Aug 22, 2014 | 71.51 | 71.98 | 71.46 | 71.74 | 8,806,129 | -0.09(-0.13%) |
Aug 21, 2014 | 71.46 | 72.35 | 71.46 | 71.84 | 10,551,953 | +0.32(+0.44%) |
Aug 20, 2014 | 69.49 | 71.77 | 69.42 | 71.52 | 16,997,256 | +1.99(+2.86%) |
Aug 19, 2014 | 68.49 | 70.13 | 68.41 | 69.53 | 23,147,816 | +3.66(+5.55%) |
Aug 18, 2014 | 66.37 | 66.48 | 65.75 | 65.88 | 12,026,721 | -0.08(-0.12%) |
Aug 15, 2014 | 66.23 | 66.27 | 65.33 | 65.96 | 6,831,062 | -0.13(-0.20%) |
Aug 14, 2014 | 65.48 | 66.17 | 65.23 | 66.09 | 6,246,686 | +0.58(+0.89%) |
Aug 13, 2014 | 65.40 | 65.72 | 65.27 | 65.51 | 5,708,305 | +0.16(+0.24%) |
Aug 12, 2014 | 65.22 | 65.48 | 65.16 | 65.35 | 4,640,555 | +0.03(+0.05%) |
Aug 11, 2014 | 65.10 | 65.47 | 65.02 | 65.32 | 5,014,658 | +0.35(+0.55%) |
Aug 08, 2014 | 63.89 | 64.92 | 63.74 | 64.96 | 9,169,796 | +1.54(+2.44%) |
Aug 07, 2014 | 63.64 | 63.89 | 63.28 | 63.42 | 5,133,783 | -0.04(-0.06%) |
Aug 06, 2014 | 63.00 | 63.85 | 62.93 | 63.46 | 5,365,130 | +0.39(+0.61%) |
Aug 05, 2014 | 62.87 | 63.73 | 62.87 | 63.07 | 7,480,068 | +0.00(+0.00%) |
Aug 04, 2014 | 62.81 | 63.24 | 62.78 | 63.07 | 8,852,096 | +0.22(+0.35%) |
Aug 01, 2014 | 63.49 | 63.90 | 62.84 | 62.85 | 11,050,116 | -0.87(-1.36%) |
Jul 31, 2014 | 63.91 | 64.29 | 63.72 | 63.72 | 7,290,619 | -0.72(-1.11%) |
Jul 30, 2014 | 64.23 | 64.51 | 63.90 | 64.43 | 7,369,594 | +0.61(+0.96%) |
Jul 29, 2014 | 64.00 | 64.47 | 63.75 | 63.82 | 5,756,441 | -0.07(-0.11%) |
Jul 28, 2014 | 63.99 | 64.10 | 63.58 | 63.89 | 4,366,959 | +0.03(+0.05%) |
Jul 25, 2014 | 63.91 | 64.07 | 63.75 | 63.86 | 5,939,248 | -0.13(-0.21%) |
Jul 24, 2014 | 63.99 | 64.26 | 63.75 | 63.99 | 5,531,780 | +0.14(+0.22%) |
Jul 23, 2014 | 63.41 | 63.91 | 63.21 | 63.85 | 4,598,685 | +0.38(+0.60%) |
Jul 22, 2014 | 63.33 | 63.64 | 63.21 | 63.47 | 8,039,680 | +0.65(+1.04%) |
Jul 21, 2014 | 63.06 | 63.07 | 62.67 | 62.82 | 5,218,437 | -0.29(-0.46%) |
Jul 18, 2014 | 62.89 | 63.27 | 62.61 | 63.11 | 6,754,543 | +0.42(+0.67%) |
Jul 17, 2014 | 62.61 | 62.95 | 62.44 | 62.69 | 9,765,455 | -0.09(-0.14%) |
Jul 16, 2014 | 63.08 | 63.24 | 62.56 | 62.78 | 11,462,365 | -0.16(-0.25%) |
Jul 15, 2014 | 62.65 | 63.10 | 62.59 | 62.94 | 7,679,089 | +0.32(+0.50%) |
Jul 14, 2014 | 62.98 | 63.10 | 62.41 | 62.62 | 9,713,275 | -0.12(-0.19%) |
Jul 11, 2014 | 62.72 | 62.97 | 62.43 | 62.74 | 6,022,639 | +0.17(+0.26%) |
Jul 10, 2014 | 62.30 | 62.72 | 61.43 | 62.57 | 14,631,325 | -1.05(-1.65%) |
Jul 09, 2014 | 63.92 | 64.02 | 63.19 | 63.62 | 8,819,184 | -0.02(-0.04%) |
Jul 08, 2014 | 64.17 | 64.25 | 63.48 | 63.65 | 9,145,178 | -0.52(-0.81%) |
Jul 07, 2014 | 64.41 | 64.69 | 63.95 | 64.17 | 7,703,397 | -0.50(-0.77%) |
Jul 03, 2014 | 64.68 | 64.66 | 64.66 | 64.66 | 3,507,180 | +0.06(+0.09%) |
Jul 02, 2014 | 64.50 | 64.77 | 64.32 | 64.61 | 5,311,159 | +0.13(+0.20%) |
Jul 01, 2014 | 64.09 | 64.60 | 64.01 | 64.48 | 6,636,566 | +0.68(+1.06%) |
Jun 30, 2014 | 63.85 | 64.02 | 63.43 | 63.80 | 6,401,885 | -0.13(-0.21%) |
Jun 27, 2014 | 63.56 | 64.21 | 63.54 | 63.94 | 6,358,407 | +0.30(+0.47%) |
Jun 26, 2014 | 63.40 | 63.81 | 63.14 | 63.64 | 6,553,984 | +0.17(+0.27%) |
Jun 25, 2014 | 63.33 | 63.53 | 63.14 | 63.47 | 5,692,538 | +0.08(+0.12%) |
Jun 24, 2014 | 63.35 | 63.70 | 62.91 | 63.39 | 7,078,833 | -0.17(-0.26%) |
Jun 23, 2014 | 63.17 | 63.68 | 63.02 | 63.55 | 6,187,241 | +0.37(+0.59%) |
Jun 20, 2014 | 63.59 | 63.68 | 62.94 | 63.18 | 17,334,168 | -0.21(-0.34%) |
Jun 19, 2014 | 63.61 | 63.72 | 63.01 | 63.39 | 6,434,251 | -0.21(-0.33%) |
Jun 18, 2014 | 63.07 | 63.65 | 62.88 | 63.61 | 10,241,414 | +0.54(+0.86%) |
Jun 17, 2014 | 62.13 | 63.41 | 62.05 | 63.06 | 12,165,081 | +0.88(+1.42%) |
Jun 16, 2014 | 61.44 | 62.33 | 61.44 | 62.18 | 9,069,780 | +0.65(+1.06%) |
Jun 13, 2014 | 61.86 | 61.94 | 61.27 | 61.53 | 10,115,374 | -0.28(-0.46%) |
Jun 12, 2014 | 62.84 | 62.87 | 61.63 | 61.81 | 9,698,386 | -1.09(-1.73%) |
Jun 11, 2014 | 63.41 | 63.62 | 62.86 | 62.90 | 6,240,421 | -0.73(-1.15%) |
Jun 10, 2014 | 63.25 | 63.72 | 63.23 | 63.63 | 5,378,073 | +0.08(+0.12%) |
Jun 06, 2014 | 63.50 | 64.05 | 63.45 | 63.55 | 5,659,825 | +0.20(+0.32%) |
Jun 05, 2014 | 63.58 | 63.73 | 63.27 | 63.35 | 7,190,016 | -0.13(-0.20%) |
Jun 04, 2014 | 63.30 | 63.75 | 63.10 | 63.47 | 6,293,206 | -0.10(-0.16%) |
Jun 03, 2014 | 63.20 | 63.74 | 63.17 | 63.58 | 6,944,105 | +0.24(+0.37%) |