Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.27 | 68.27 | 68.27 | 68.27 | 2,281,111 | +0.39(+0.58%) |
Aug 28, 2014 | 67.81 | 68.05 | 67.57 | 67.88 | 1,443,006 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.24 | 67.97 | 68.19 | 1,871,085 | +0.13(+0.20%) |
Aug 26, 2014 | 68.33 | 68.43 | 68.01 | 68.06 | 1,753,168 | -0.22(-0.32%) |
Aug 25, 2014 | 68.12 | 68.77 | 68.07 | 68.27 | 2,630,050 | +0.63(+0.93%) |
Aug 22, 2014 | 67.93 | 68.22 | 67.56 | 67.64 | 1,753,328 | -0.32(-0.48%) |
Aug 21, 2014 | 67.57 | 68.07 | 67.37 | 67.97 | 3,442,146 | +0.64(+0.95%) |
Aug 20, 2014 | 66.93 | 67.41 | 66.80 | 67.33 | 2,595,663 | +0.37(+0.55%) |
Aug 19, 2014 | 67.08 | 67.13 | 66.91 | 66.96 | 2,028,277 | +0.05(+0.07%) |
Aug 18, 2014 | 66.45 | 66.91 | 66.37 | 66.91 | 3,609,998 | +0.93(+1.41%) |
Aug 15, 2014 | 66.70 | 66.70 | 65.54 | 65.98 | 2,842,373 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.25 | 66.39 | 1,936,365 | -0.07(-0.11%) |
Aug 13, 2014 | 66.26 | 66.51 | 66.05 | 66.46 | 3,117,715 | +0.45(+0.68%) |
Aug 12, 2014 | 65.22 | 66.08 | 65.22 | 66.01 | 3,518,192 | +0.52(+0.80%) |
Aug 11, 2014 | 65.75 | 66.01 | 65.39 | 65.49 | 2,097,407 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.47 | 64.65 | 65.63 | 2,739,870 | +0.70(+1.08%) |
Aug 07, 2014 | 65.60 | 65.66 | 64.80 | 64.93 | 2,820,125 | -0.35(-0.54%) |
Aug 06, 2014 | 64.96 | 65.54 | 64.86 | 65.28 | 3,403,385 | -0.02(-0.04%) |
Aug 05, 2014 | 66.07 | 66.24 | 65.19 | 65.30 | 4,451,882 | -1.19(-1.78%) |
Aug 04, 2014 | 66.14 | 66.49 | 65.81 | 66.49 | 6,077,906 | +0.61(+0.92%) |
Aug 01, 2014 | 65.51 | 66.32 | 65.37 | 65.88 | 4,846,226 | -0.04(-0.06%) |
Jul 31, 2014 | 67.23 | 67.28 | 65.93 | 65.93 | 3,911,380 | -1.67(-2.48%) |
Jul 30, 2014 | 67.53 | 67.80 | 67.15 | 67.60 | 3,385,772 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.89 | 67.28 | 67.29 | 2,581,016 | -0.28(-0.42%) |
Jul 28, 2014 | 68.88 | 69.22 | 67.27 | 67.58 | 2,879,492 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.61 | 67.67 | 3,534,570 | -0.62(-0.91%) |
Jul 24, 2014 | 68.41 | 68.47 | 68.11 | 68.30 | 4,367,516 | +0.34(+0.50%) |
Jul 23, 2014 | 68.24 | 68.29 | 67.92 | 67.96 | 3,439,944 | -0.11(-0.16%) |
Jul 22, 2014 | 67.89 | 68.29 | 67.87 | 68.06 | 4,785,206 | +0.17(+0.24%) |
Jul 21, 2014 | 68.23 | 68.31 | 67.78 | 67.90 | 4,337,914 | -0.31(-0.45%) |
Jul 18, 2014 | 69.36 | 69.54 | 68.01 | 68.21 | 7,683,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.68 | 69.85 | 68.30 | 68.37 | 4,926,366 | -1.57(-2.24%) |
Jul 16, 2014 | 70.49 | 70.58 | 69.67 | 69.94 | 4,049,894 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.77 | 69.90 | 70.37 | 3,654,754 | +0.74(+1.06%) |
Jul 14, 2014 | 70.15 | 70.37 | 69.53 | 69.63 | 3,147,149 | +0.04(+0.06%) |
Jul 11, 2014 | 69.43 | 69.69 | 69.06 | 69.59 | 2,333,998 | +0.22(+0.32%) |
Jul 10, 2014 | 68.83 | 69.69 | 68.79 | 69.37 | 2,897,628 | -0.58(-0.83%) |
Jul 09, 2014 | 69.75 | 70.41 | 69.36 | 69.95 | 3,345,654 | +0.96(+1.39%) |
Jul 08, 2014 | 69.03 | 69.30 | 68.70 | 68.98 | 3,185,969 | -0.28(-0.41%) |
Jul 07, 2014 | 69.88 | 70.12 | 69.03 | 69.27 | 3,018,283 | -1.14(-1.62%) |
Jul 03, 2014 | 69.79 | 70.41 | 70.41 | 70.41 | 3,392,099 | +1.12(+1.61%) |
Jul 02, 2014 | 69.03 | 69.36 | 68.92 | 69.29 | 3,414,861 | +0.48(+0.70%) |
Jul 01, 2014 | 68.89 | 69.23 | 68.69 | 68.81 | 3,924,296 | +0.35(+0.51%) |
Jun 30, 2014 | 68.79 | 68.86 | 68.36 | 68.46 | 2,834,259 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.95 | 67.19 | 68.80 | 3,285,465 | +0.43(+0.63%) |
Jun 26, 2014 | 68.17 | 68.39 | 67.58 | 68.37 | 2,385,620 | +0.13(+0.19%) |
Jun 25, 2014 | 68.08 | 68.45 | 67.92 | 68.24 | 3,082,093 | -0.10(-0.15%) |
Jun 24, 2014 | 69.08 | 69.39 | 68.31 | 68.34 | 4,268,844 | -0.86(-1.25%) |
Jun 23, 2014 | 68.94 | 69.27 | 68.59 | 69.20 | 3,761,235 | +0.05(+0.07%) |
Jun 20, 2014 | 68.30 | 69.53 | 68.28 | 69.15 | 7,505,571 | +1.19(+1.74%) |
Jun 19, 2014 | 67.94 | 68.15 | 67.42 | 67.96 | 4,651,102 | +0.29(+0.43%) |
Jun 18, 2014 | 66.99 | 67.75 | 66.47 | 67.67 | 7,022,147 | +0.62(+0.93%) |
Jun 17, 2014 | 66.99 | 67.59 | 66.95 | 67.05 | 6,749,718 | -0.12(-0.17%) |
Jun 16, 2014 | 66.62 | 67.47 | 66.43 | 67.17 | 3,945,588 | +0.47(+0.71%) |
Jun 13, 2014 | 67.06 | 67.17 | 66.41 | 66.70 | 3,933,107 | -0.38(-0.57%) |
Jun 12, 2014 | 66.81 | 67.35 | 66.81 | 67.08 | 3,523,787 | +0.08(+0.12%) |
Jun 11, 2014 | 67.61 | 67.61 | 66.56 | 67.00 | 4,070,105 | -0.73(-1.08%) |
Jun 10, 2014 | 67.81 | 67.93 | 67.53 | 67.72 | 3,043,009 | +0.75(+1.13%) |
Jun 06, 2014 | 66.23 | 67.12 | 66.12 | 66.97 | 3,203,769 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.28 | 65.32 | 66.16 | 2,519,535 | +0.53(+0.81%) |
Jun 04, 2014 | 65.22 | 65.71 | 65.15 | 65.63 | 2,526,877 | +0.33(+0.51%) |
Jun 03, 2014 | 65.04 | 65.54 | 64.74 | 65.30 | 2,908,527 | +0.12(+0.19%) |