Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.04 | 68.04 | 68.04 | 68.04 | 2,288,826 | +0.39(+0.58%) |
Aug 28, 2014 | 67.58 | 67.82 | 67.34 | 67.65 | 1,447,886 | -0.31(-0.45%) |
Aug 27, 2014 | 67.99 | 68.01 | 67.74 | 67.96 | 1,877,412 | +0.13(+0.20%) |
Aug 26, 2014 | 68.10 | 68.20 | 67.78 | 67.83 | 1,759,097 | -0.22(-0.32%) |
Aug 25, 2014 | 67.89 | 68.54 | 67.85 | 68.04 | 2,638,944 | +0.63(+0.93%) |
Aug 22, 2014 | 67.70 | 67.99 | 67.33 | 67.41 | 1,759,258 | -0.32(-0.48%) |
Aug 21, 2014 | 67.34 | 67.85 | 67.14 | 67.74 | 3,453,786 | +0.64(+0.95%) |
Aug 20, 2014 | 66.71 | 67.18 | 66.58 | 67.10 | 2,604,441 | +0.36(+0.55%) |
Aug 19, 2014 | 66.86 | 66.90 | 66.68 | 66.73 | 2,035,136 | +0.05(+0.07%) |
Aug 18, 2014 | 66.23 | 66.68 | 66.15 | 66.68 | 3,622,206 | +0.93(+1.41%) |
Aug 15, 2014 | 66.48 | 66.48 | 65.32 | 65.76 | 2,851,985 | -0.41(-0.61%) |
Aug 14, 2014 | 66.26 | 66.46 | 66.03 | 66.16 | 1,942,914 | -0.07(-0.11%) |
Aug 13, 2014 | 66.04 | 66.29 | 65.83 | 66.24 | 3,128,259 | +0.45(+0.68%) |
Aug 12, 2014 | 65.00 | 65.86 | 65.00 | 65.79 | 3,530,090 | +0.52(+0.80%) |
Aug 11, 2014 | 65.53 | 65.79 | 65.17 | 65.27 | 2,104,501 | -0.14(-0.22%) |
Aug 08, 2014 | 64.78 | 65.25 | 64.43 | 65.41 | 2,749,136 | +0.70(+1.08%) |
Aug 07, 2014 | 65.38 | 65.44 | 64.58 | 64.71 | 2,829,663 | -0.35(-0.54%) |
Aug 06, 2014 | 64.75 | 65.32 | 64.64 | 65.06 | 3,414,895 | -0.02(-0.04%) |
Aug 05, 2014 | 65.84 | 66.02 | 64.97 | 65.08 | 4,466,938 | -1.18(-1.78%) |
Aug 04, 2014 | 65.92 | 66.27 | 65.59 | 66.27 | 6,098,461 | +0.60(+0.92%) |
Aug 01, 2014 | 65.29 | 66.10 | 65.15 | 65.66 | 4,862,616 | -0.04(-0.06%) |
Jul 31, 2014 | 67.00 | 67.06 | 65.70 | 65.70 | 3,924,609 | -1.67(-2.48%) |
Jul 30, 2014 | 67.31 | 67.57 | 66.93 | 67.37 | 3,397,223 | +0.31(+0.46%) |
Jul 29, 2014 | 67.35 | 67.66 | 67.06 | 67.07 | 2,589,745 | -0.28(-0.42%) |
Jul 28, 2014 | 68.65 | 68.99 | 67.04 | 67.35 | 2,889,230 | -0.10(-0.15%) |
Jul 25, 2014 | 67.83 | 68.17 | 67.38 | 67.45 | 3,546,523 | -0.62(-0.91%) |
Jul 24, 2014 | 68.18 | 68.24 | 67.88 | 68.07 | 4,382,286 | +0.34(+0.50%) |
Jul 23, 2014 | 68.01 | 68.06 | 67.69 | 67.73 | 3,451,578 | -0.11(-0.16%) |
Jul 22, 2014 | 67.66 | 68.06 | 67.64 | 67.83 | 4,801,390 | +0.17(+0.24%) |
Jul 21, 2014 | 68.00 | 68.08 | 67.55 | 67.67 | 4,352,585 | -0.31(-0.45%) |
Jul 18, 2014 | 69.12 | 69.31 | 67.79 | 67.98 | 7,709,682 | -0.17(-0.24%) |
Jul 17, 2014 | 69.45 | 69.62 | 68.07 | 68.14 | 4,943,027 | -1.56(-2.24%) |
Jul 16, 2014 | 70.26 | 70.35 | 69.44 | 69.70 | 4,063,590 | -0.43(-0.61%) |
Jul 15, 2014 | 69.71 | 70.54 | 69.67 | 70.13 | 3,667,114 | +0.74(+1.06%) |
Jul 14, 2014 | 69.92 | 70.13 | 69.30 | 69.40 | 3,157,792 | +0.04(+0.06%) |
Jul 11, 2014 | 69.20 | 69.45 | 68.83 | 69.35 | 2,341,892 | +0.22(+0.32%) |
Jul 10, 2014 | 68.59 | 69.45 | 68.55 | 69.13 | 2,907,428 | -0.58(-0.83%) |
Jul 09, 2014 | 69.51 | 70.17 | 69.12 | 69.71 | 3,356,969 | +0.96(+1.39%) |
Jul 08, 2014 | 68.80 | 69.07 | 68.47 | 68.75 | 3,196,744 | -0.28(-0.41%) |
Jul 07, 2014 | 69.64 | 69.88 | 68.80 | 69.03 | 3,028,491 | -1.14(-1.62%) |
Jul 03, 2014 | 69.55 | 70.17 | 70.17 | 70.17 | 3,403,571 | +1.12(+1.61%) |
Jul 02, 2014 | 68.80 | 69.12 | 68.69 | 69.06 | 3,426,410 | +0.48(+0.70%) |
Jul 01, 2014 | 68.66 | 69.00 | 68.46 | 68.58 | 3,937,568 | +0.35(+0.51%) |
Jun 30, 2014 | 68.56 | 68.63 | 68.13 | 68.23 | 2,843,844 | -0.34(-0.49%) |
Jun 27, 2014 | 66.96 | 68.72 | 66.96 | 68.57 | 3,296,577 | +0.43(+0.63%) |
Jun 26, 2014 | 67.94 | 68.16 | 67.36 | 68.14 | 2,393,688 | +0.13(+0.19%) |
Jun 25, 2014 | 67.85 | 68.22 | 67.69 | 68.01 | 3,092,516 | -0.10(-0.15%) |
Jun 24, 2014 | 68.85 | 69.16 | 68.08 | 68.11 | 4,283,281 | -0.86(-1.25%) |
Jun 23, 2014 | 68.71 | 69.03 | 68.36 | 68.97 | 3,773,956 | +0.05(+0.07%) |
Jun 20, 2014 | 68.07 | 69.30 | 68.05 | 68.92 | 7,530,955 | +1.18(+1.74%) |
Jun 19, 2014 | 67.71 | 67.92 | 67.19 | 67.74 | 4,666,832 | +0.29(+0.43%) |
Jun 18, 2014 | 66.76 | 67.52 | 66.25 | 67.45 | 7,045,896 | +0.62(+0.93%) |
Jun 17, 2014 | 66.76 | 67.36 | 66.72 | 66.83 | 6,772,545 | -0.12(-0.17%) |
Jun 16, 2014 | 66.40 | 67.24 | 66.21 | 66.94 | 3,958,932 | +0.47(+0.71%) |
Jun 13, 2014 | 66.84 | 66.94 | 66.19 | 66.47 | 3,946,409 | -0.38(-0.57%) |
Jun 12, 2014 | 66.59 | 67.12 | 66.59 | 66.85 | 3,535,704 | +0.08(+0.12%) |
Jun 11, 2014 | 67.38 | 67.38 | 66.33 | 66.77 | 4,083,870 | -0.73(-1.08%) |
Jun 10, 2014 | 67.58 | 67.70 | 67.31 | 67.50 | 3,053,300 | +0.75(+1.13%) |
Jun 06, 2014 | 66.01 | 66.89 | 65.90 | 66.74 | 3,214,604 | +0.81(+1.23%) |
Jun 05, 2014 | 65.17 | 66.06 | 65.10 | 65.93 | 2,528,056 | +0.53(+0.81%) |
Jun 04, 2014 | 65.00 | 65.49 | 64.93 | 65.41 | 2,535,422 | +0.33(+0.51%) |
Jun 03, 2014 | 64.82 | 65.32 | 64.52 | 65.08 | 2,918,363 | +0.12(+0.19%) |