Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 61.90 | 61.87 | 61.87 | 61.87 | 897,537 | +0.02(+0.02%) |
Aug 28, 2014 | 60.98 | 61.97 | 60.97 | 61.85 | 1,773,977 | +0.80(+1.30%) |
Aug 27, 2014 | 61.36 | 61.51 | 60.89 | 61.06 | 1,663,912 | -0.08(-0.12%) |
Aug 26, 2014 | 61.65 | 61.72 | 61.12 | 61.13 | 1,070,215 | -0.31(-0.50%) |
Aug 25, 2014 | 61.30 | 61.77 | 61.16 | 61.44 | 757,489 | +0.42(+0.69%) |
Aug 22, 2014 | 61.45 | 61.47 | 60.93 | 61.02 | 1,214,758 | -0.49(-0.79%) |
Aug 21, 2014 | 61.46 | 61.81 | 61.08 | 61.51 | 760,530 | -0.02(-0.04%) |
Aug 20, 2014 | 61.24 | 61.63 | 61.01 | 61.53 | 1,285,421 | +0.35(+0.56%) |
Aug 19, 2014 | 61.23 | 61.30 | 60.93 | 61.18 | 885,428 | +0.23(+0.37%) |
Aug 18, 2014 | 61.10 | 61.23 | 60.49 | 60.96 | 2,021,306 | +0.45(+0.74%) |
Aug 15, 2014 | 60.83 | 61.15 | 60.21 | 60.51 | 1,423,915 | -0.31(-0.52%) |
Aug 14, 2014 | 60.76 | 60.90 | 60.65 | 60.82 | 609,216 | +0.05(+0.07%) |
Aug 13, 2014 | 60.37 | 61.04 | 60.01 | 60.78 | 1,377,356 | +0.77(+1.27%) |
Aug 12, 2014 | 59.68 | 60.13 | 59.58 | 60.01 | 989,915 | +0.11(+0.18%) |
Aug 11, 2014 | 59.91 | 60.23 | 59.71 | 59.91 | 1,379,859 | +0.00(+0.00%) |
Aug 08, 2014 | 59.42 | 59.96 | 59.08 | 59.91 | 1,326,411 | +0.67(+1.13%) |
Aug 07, 2014 | 59.76 | 60.00 | 59.02 | 59.24 | 1,221,976 | -0.32(-0.53%) |
Aug 06, 2014 | 59.05 | 59.83 | 58.99 | 59.56 | 1,473,687 | +0.35(+0.58%) |
Aug 05, 2014 | 59.09 | 59.89 | 58.85 | 59.21 | 2,351,524 | -0.20(-0.34%) |
Aug 04, 2014 | 59.17 | 59.62 | 58.69 | 59.41 | 2,247,816 | +0.56(+0.94%) |
Aug 01, 2014 | 59.08 | 59.42 | 58.67 | 58.86 | 2,598,331 | -0.24(-0.41%) |
Jul 31, 2014 | 60.60 | 60.68 | 58.99 | 59.10 | 4,290,600 | -1.88(-3.09%) |
Jul 30, 2014 | 61.34 | 61.90 | 60.72 | 60.98 | 4,234,978 | -0.17(-0.28%) |
Jul 29, 2014 | 62.65 | 63.01 | 61.14 | 61.15 | 6,872,661 | -5.36(-8.06%) |
Jul 28, 2014 | 66.51 | 66.78 | 65.49 | 66.52 | 2,490,935 | -0.03(-0.05%) |
Jul 25, 2014 | 65.69 | 66.57 | 65.69 | 66.55 | 1,481,976 | +0.56(+0.84%) |
Jul 24, 2014 | 66.01 | 66.34 | 65.86 | 65.99 | 1,083,036 | -0.03(-0.05%) |
Jul 23, 2014 | 65.59 | 66.16 | 65.59 | 66.02 | 1,160,222 | +0.42(+0.64%) |
Jul 22, 2014 | 65.25 | 65.76 | 65.10 | 65.60 | 1,449,221 | +0.63(+0.97%) |
Jul 21, 2014 | 64.66 | 65.02 | 64.44 | 64.97 | 840,697 | +0.06(+0.09%) |
Jul 18, 2014 | 64.72 | 65.07 | 64.54 | 64.91 | 1,006,328 | +0.31(+0.48%) |
Jul 17, 2014 | 64.53 | 64.99 | 64.24 | 64.60 | 1,660,545 | -0.25(-0.38%) |
Jul 16, 2014 | 64.84 | 64.86 | 64.49 | 64.85 | 1,693,152 | +0.42(+0.65%) |
Jul 15, 2014 | 64.63 | 65.41 | 64.40 | 64.43 | 1,642,926 | -0.67(-1.03%) |
Jul 14, 2014 | 65.50 | 65.87 | 64.87 | 65.10 | 901,837 | -0.04(-0.06%) |
Jul 11, 2014 | 65.17 | 65.26 | 64.63 | 65.14 | 1,046,134 | +0.05(+0.08%) |
Jul 10, 2014 | 65.09 | 65.98 | 64.42 | 65.08 | 1,071,121 | -0.38(-0.58%) |
Jul 09, 2014 | 65.82 | 65.89 | 65.19 | 65.47 | 955,396 | -0.17(-0.26%) |
Jul 08, 2014 | 65.79 | 65.98 | 65.41 | 65.64 | 967,430 | -0.21(-0.32%) |
Jul 07, 2014 | 66.35 | 66.43 | 65.67 | 65.85 | 859,399 | -0.58(-0.87%) |
Jul 03, 2014 | 66.24 | 66.43 | 66.43 | 66.43 | 550,413 | +0.67(+1.02%) |
Jul 02, 2014 | 65.93 | 66.03 | 65.54 | 65.76 | 960,425 | -0.04(-0.06%) |
Jul 01, 2014 | 65.57 | 66.16 | 65.16 | 65.80 | 933,675 | +0.27(+0.41%) |
Jun 30, 2014 | 65.57 | 65.71 | 64.85 | 65.53 | 1,179,673 | -0.05(-0.07%) |
Jun 27, 2014 | 65.02 | 65.65 | 64.63 | 65.57 | 2,085,848 | +0.22(+0.33%) |
Jun 26, 2014 | 65.50 | 65.50 | 64.81 | 65.35 | 1,127,595 | -0.07(-0.11%) |
Jun 25, 2014 | 65.38 | 65.89 | 64.94 | 65.43 | 1,352,793 | +0.04(+0.06%) |
Jun 24, 2014 | 65.70 | 66.09 | 65.39 | 65.39 | 1,284,241 | -0.38(-0.58%) |
Jun 23, 2014 | 66.09 | 66.10 | 65.44 | 65.77 | 810,678 | -0.32(-0.48%) |
Jun 20, 2014 | 65.68 | 66.28 | 65.60 | 66.09 | 1,497,254 | +0.41(+0.63%) |
Jun 19, 2014 | 66.21 | 66.38 | 65.53 | 65.68 | 1,106,363 | -0.40(-0.60%) |
Jun 18, 2014 | 65.63 | 66.15 | 65.32 | 66.07 | 1,012,874 | +0.32(+0.49%) |
Jun 17, 2014 | 65.70 | 66.24 | 65.47 | 65.75 | 822,278 | -0.19(-0.28%) |
Jun 16, 2014 | 66.40 | 66.56 | 65.29 | 65.94 | 1,495,027 | -0.71(-1.06%) |
Jun 13, 2014 | 66.37 | 66.70 | 65.96 | 66.64 | 1,520,894 | +0.35(+0.52%) |
Jun 12, 2014 | 66.76 | 67.20 | 66.18 | 66.30 | 1,010,778 | -0.48(-0.72%) |
Jun 11, 2014 | 66.86 | 67.13 | 66.73 | 66.78 | 932,099 | -0.45(-0.67%) |
Jun 10, 2014 | 66.79 | 67.24 | 66.32 | 67.23 | 958,587 | +0.07(+0.10%) |
Jun 06, 2014 | 67.18 | 67.32 | 66.94 | 67.16 | 1,149,027 | +0.28(+0.41%) |
Jun 05, 2014 | 67.38 | 67.39 | 66.26 | 66.89 | 1,485,495 | -0.52(-0.76%) |
Jun 04, 2014 | 66.68 | 67.66 | 66.41 | 67.40 | 1,426,046 | +0.46(+0.68%) |
Jun 03, 2014 | 66.27 | 67.21 | 66.27 | 66.95 | 1,890,904 | +0.35(+0.53%) |