Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 66.21 | 66.28 | 66.28 | 66.28 | 989,475 | -0.01(-0.01%) |
Aug 28, 2014 | 65.81 | 66.62 | 65.64 | 66.29 | 913,588 | +0.15(+0.23%) |
Aug 27, 2014 | 66.25 | 66.34 | 65.76 | 66.14 | 1,380,560 | -0.05(-0.08%) |
Aug 26, 2014 | 66.14 | 66.40 | 65.89 | 66.19 | 842,821 | +0.06(+0.10%) |
Aug 25, 2014 | 66.11 | 66.25 | 65.83 | 66.13 | 1,152,938 | +0.19(+0.29%) |
Aug 22, 2014 | 66.02 | 66.25 | 65.73 | 65.93 | 959,357 | -0.09(-0.13%) |
Aug 21, 2014 | 65.47 | 66.20 | 65.43 | 66.02 | 1,586,441 | +0.67(+1.03%) |
Aug 20, 2014 | 65.07 | 65.47 | 64.88 | 65.35 | 1,331,244 | +0.21(+0.32%) |
Aug 19, 2014 | 65.33 | 65.33 | 65.05 | 65.14 | 1,072,391 | +0.07(+0.10%) |
Aug 18, 2014 | 64.92 | 65.18 | 64.71 | 65.07 | 1,286,328 | +0.40(+0.62%) |
Aug 15, 2014 | 64.65 | 64.98 | 64.12 | 64.67 | 1,533,759 | +0.30(+0.47%) |
Aug 14, 2014 | 64.59 | 64.68 | 64.12 | 64.37 | 1,384,348 | +0.02(+0.03%) |
Aug 13, 2014 | 64.16 | 64.44 | 63.79 | 64.35 | 1,305,594 | +0.51(+0.80%) |
Aug 12, 2014 | 63.25 | 63.94 | 63.24 | 63.84 | 1,748,520 | +0.54(+0.85%) |
Aug 11, 2014 | 63.41 | 63.89 | 63.21 | 63.30 | 1,121,202 | -0.02(-0.03%) |
Aug 08, 2014 | 62.65 | 63.32 | 62.47 | 63.32 | 1,998,595 | +0.93(+1.49%) |
Aug 07, 2014 | 63.09 | 63.15 | 62.22 | 62.39 | 2,470,785 | -0.47(-0.75%) |
Aug 06, 2014 | 62.13 | 62.90 | 62.13 | 62.86 | 2,733,961 | +0.72(+1.16%) |
Aug 05, 2014 | 62.83 | 63.18 | 62.02 | 62.14 | 2,563,984 | -1.02(-1.61%) |
Aug 04, 2014 | 62.39 | 63.30 | 61.81 | 63.16 | 1,706,158 | +1.10(+1.77%) |
Aug 01, 2014 | 62.27 | 62.49 | 61.73 | 62.06 | 2,910,065 | -0.45(-0.71%) |
Jul 31, 2014 | 63.59 | 63.61 | 62.45 | 62.51 | 1,964,392 | -1.19(-1.87%) |
Jul 30, 2014 | 63.94 | 64.21 | 63.57 | 63.70 | 1,853,292 | -0.18(-0.28%) |
Jul 29, 2014 | 64.55 | 64.69 | 63.87 | 63.88 | 1,896,769 | -0.58(-0.90%) |
Jul 28, 2014 | 64.56 | 64.80 | 64.14 | 64.46 | 1,747,382 | -0.04(-0.06%) |
Jul 25, 2014 | 64.70 | 65.02 | 64.42 | 64.49 | 1,147,949 | -0.21(-0.33%) |
Jul 24, 2014 | 65.18 | 65.18 | 64.62 | 64.70 | 1,795,111 | -0.35(-0.53%) |
Jul 23, 2014 | 65.17 | 65.36 | 64.81 | 65.05 | 1,563,828 | +0.20(+0.30%) |
Jul 22, 2014 | 64.46 | 65.15 | 64.43 | 64.85 | 1,958,124 | +0.42(+0.65%) |
Jul 21, 2014 | 64.29 | 64.46 | 64.02 | 64.43 | 2,029,908 | +0.12(+0.19%) |
Jul 18, 2014 | 63.90 | 64.37 | 63.57 | 64.31 | 4,094,761 | +0.37(+0.58%) |
Jul 17, 2014 | 63.39 | 64.07 | 62.32 | 63.94 | 5,465,211 | +2.79(+4.57%) |
Jul 16, 2014 | 61.53 | 61.58 | 61.07 | 61.15 | 2,504,760 | -0.18(-0.29%) |
Jul 15, 2014 | 61.83 | 62.03 | 61.16 | 61.32 | 1,936,415 | -0.27(-0.44%) |
Jul 14, 2014 | 61.48 | 61.72 | 61.46 | 61.60 | 1,170,845 | +0.14(+0.23%) |
Jul 11, 2014 | 61.37 | 61.51 | 61.07 | 61.46 | 1,143,215 | +0.15(+0.24%) |
Jul 10, 2014 | 61.50 | 61.50 | 61.18 | 61.31 | 2,173,353 | -0.86(-1.38%) |
Jul 09, 2014 | 61.66 | 62.20 | 61.53 | 62.17 | 1,671,537 | +0.58(+0.94%) |
Jul 08, 2014 | 62.24 | 62.26 | 61.42 | 61.59 | 1,800,492 | -0.62(-0.99%) |
Jul 07, 2014 | 62.81 | 62.94 | 62.06 | 62.21 | 1,284,799 | -0.67(-1.07%) |
Jul 03, 2014 | 62.74 | 62.88 | 62.88 | 62.88 | 650,929 | +0.26(+0.42%) |
Jul 02, 2014 | 62.74 | 63.02 | 62.45 | 62.62 | 981,059 | -0.23(-0.37%) |
Jul 01, 2014 | 62.75 | 63.13 | 62.71 | 62.85 | 1,423,111 | +0.13(+0.21%) |
Jun 30, 2014 | 63.05 | 63.05 | 62.60 | 62.72 | 2,231,538 | -0.17(-0.27%) |
Jun 27, 2014 | 61.92 | 62.95 | 61.92 | 62.88 | 2,058,535 | +0.66(+1.06%) |
Jun 26, 2014 | 62.42 | 62.42 | 61.72 | 62.22 | 1,175,009 | -0.23(-0.37%) |
Jun 25, 2014 | 62.08 | 62.56 | 62.03 | 62.45 | 1,307,715 | +0.39(+0.63%) |
Jun 24, 2014 | 61.83 | 62.47 | 61.80 | 62.07 | 1,727,428 | +0.05(+0.09%) |
Jun 23, 2014 | 61.91 | 62.17 | 61.71 | 62.01 | 1,133,630 | +0.18(+0.29%) |
Jun 20, 2014 | 61.82 | 62.12 | 61.64 | 61.83 | 1,795,395 | +0.20(+0.33%) |
Jun 19, 2014 | 61.61 | 61.72 | 61.42 | 61.63 | 1,070,844 | -0.12(-0.20%) |
Jun 18, 2014 | 61.48 | 61.81 | 61.03 | 61.75 | 1,116,857 | +0.29(+0.47%) |
Jun 17, 2014 | 61.14 | 61.77 | 61.08 | 61.46 | 908,448 | +0.13(+0.22%) |
Jun 16, 2014 | 61.42 | 61.85 | 61.08 | 61.33 | 1,095,406 | -0.12(-0.20%) |
Jun 13, 2014 | 61.48 | 61.62 | 61.12 | 61.45 | 861,015 | +0.15(+0.25%) |
Jun 12, 2014 | 61.56 | 61.96 | 61.12 | 61.29 | 1,299,494 | -0.31(-0.51%) |
Jun 11, 2014 | 61.85 | 61.99 | 61.52 | 61.61 | 941,657 | -0.35(-0.57%) |
Jun 10, 2014 | 61.84 | 62.01 | 61.62 | 61.96 | 1,123,132 | -0.00(-0.00%) |
Jun 06, 2014 | 61.96 | 62.44 | 61.82 | 61.96 | 1,236,146 | +0.15(+0.24%) |
Jun 05, 2014 | 61.80 | 62.06 | 61.08 | 61.82 | 1,275,829 | +0.02(+0.04%) |
Jun 04, 2014 | 61.53 | 61.92 | 61.12 | 61.79 | 1,363,013 | +0.03(+0.05%) |
Jun 03, 2014 | 61.45 | 62.09 | 61.45 | 61.76 | 1,199,921 | +0.06(+0.10%) |