Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 70.97 | 71.39 | 71.39 | 71.39 | 377,300 | +0.47(+0.66%) |
Aug 28, 2014 | 70.63 | 71.11 | 70.35 | 70.92 | 432,942 | +0.19(+0.27%) |
Aug 27, 2014 | 71.13 | 71.84 | 70.64 | 70.73 | 456,427 | -0.40(-0.56%) |
Aug 26, 2014 | 70.83 | 71.37 | 70.76 | 71.13 | 358,691 | +0.30(+0.42%) |
Aug 25, 2014 | 71.17 | 71.68 | 70.81 | 70.83 | 310,960 | -0.19(-0.27%) |
Aug 22, 2014 | 70.99 | 71.37 | 70.67 | 71.02 | 426,266 | -0.03(-0.04%) |
Aug 21, 2014 | 70.30 | 71.10 | 70.11 | 71.05 | 344,936 | +0.60(+0.85%) |
Aug 20, 2014 | 69.84 | 70.60 | 69.72 | 70.45 | 483,090 | +0.33(+0.47%) |
Aug 19, 2014 | 70.01 | 70.28 | 69.66 | 70.12 | 435,640 | +0.49(+0.70%) |
Aug 18, 2014 | 69.46 | 69.66 | 69.06 | 69.63 | 371,518 | +0.61(+0.88%) |
Aug 15, 2014 | 69.08 | 69.23 | 68.32 | 69.02 | 522,065 | +0.03(+0.04%) |
Aug 14, 2014 | 69.37 | 69.47 | 68.77 | 68.99 | 685,338 | -0.48(-0.69%) |
Aug 13, 2014 | 69.00 | 69.56 | 68.78 | 69.47 | 500,093 | +0.74(+1.08%) |
Aug 12, 2014 | 68.69 | 68.92 | 68.33 | 68.73 | 643,427 | +0.02(+0.03%) |
Aug 11, 2014 | 69.14 | 69.51 | 68.65 | 68.71 | 363,268 | -0.43(-0.62%) |
Aug 08, 2014 | 68.58 | 69.17 | 68.23 | 69.14 | 437,487 | +0.92(+1.35%) |
Aug 07, 2014 | 69.23 | 69.77 | 68.10 | 68.22 | 502,737 | -0.76(-1.10%) |
Aug 06, 2014 | 68.88 | 69.34 | 68.62 | 68.98 | 544,063 | -0.11(-0.16%) |
Aug 05, 2014 | 68.66 | 69.64 | 68.45 | 69.09 | 688,339 | +0.01(+0.01%) |
Aug 04, 2014 | 68.47 | 69.27 | 68.37 | 69.08 | 671,556 | +0.64(+0.94%) |
Aug 01, 2014 | 68.05 | 68.88 | 67.93 | 68.44 | 659,611 | +0.17(+0.25%) |
Jul 31, 2014 | 68.84 | 69.40 | 68.01 | 68.27 | 874,485 | -1.18(-1.70%) |
Jul 30, 2014 | 67.20 | 69.94 | 66.85 | 69.45 | 1,508,538 | +1.30(+1.91%) |
Jul 29, 2014 | 72.29 | 72.29 | 68.00 | 68.15 | 2,305,533 | -4.22(-5.83%) |
Jul 28, 2014 | 72.84 | 73.00 | 72.01 | 72.37 | 945,277 | -0.32(-0.44%) |
Jul 25, 2014 | 73.16 | 73.63 | 72.55 | 72.69 | 469,548 | -0.67(-0.91%) |
Jul 24, 2014 | 73.37 | 73.52 | 73.04 | 73.36 | 376,732 | +0.26(+0.36%) |
Jul 23, 2014 | 73.67 | 73.77 | 72.82 | 73.10 | 469,528 | -0.31(-0.42%) |
Jul 22, 2014 | 74.21 | 74.40 | 73.18 | 73.41 | 598,241 | -0.35(-0.47%) |
Jul 21, 2014 | 73.18 | 74.11 | 73.03 | 73.76 | 435,974 | +0.03(+0.04%) |
Jul 18, 2014 | 73.03 | 73.85 | 72.87 | 73.73 | 375,532 | +0.84(+1.15%) |
Jul 17, 2014 | 73.29 | 73.94 | 72.86 | 72.89 | 472,024 | -0.64(-0.87%) |
Jul 16, 2014 | 73.65 | 73.69 | 73.10 | 73.53 | 399,331 | +0.37(+0.51%) |
Jul 15, 2014 | 73.13 | 73.73 | 72.77 | 73.16 | 561,685 | +0.03(+0.04%) |
Jul 14, 2014 | 73.77 | 73.83 | 73.09 | 73.13 | 370,739 | +0.09(+0.12%) |
Jul 11, 2014 | 73.41 | 73.70 | 72.65 | 73.04 | 519,111 | -0.19(-0.26%) |
Jul 10, 2014 | 71.52 | 73.62 | 71.17 | 73.23 | 651,398 | -0.12(-0.16%) |
Jul 09, 2014 | 73.47 | 73.81 | 73.11 | 73.35 | 657,044 | -0.05(-0.07%) |
Jul 08, 2014 | 73.75 | 73.89 | 73.22 | 73.40 | 1,023,197 | -0.31(-0.42%) |
Jul 07, 2014 | 75.81 | 76.19 | 73.64 | 73.71 | 1,024,745 | -2.47(-3.24%) |
Jul 03, 2014 | 75.72 | 76.18 | 76.18 | 76.18 | 277,600 | +0.55(+0.73%) |
Jul 02, 2014 | 75.75 | 75.99 | 75.48 | 75.63 | 428,812 | -0.37(-0.49%) |
Jul 01, 2014 | 76.00 | 76.50 | 75.80 | 76.00 | 593,502 | +0.25(+0.33%) |
Jun 30, 2014 | 75.82 | 76.20 | 75.59 | 75.75 | 369,479 | -0.23(-0.30%) |
Jun 27, 2014 | 75.55 | 76.06 | 75.30 | 75.98 | 477,323 | +0.47(+0.62%) |
Jun 26, 2014 | 74.90 | 75.63 | 74.60 | 75.51 | 303,469 | +0.49(+0.65%) |
Jun 25, 2014 | 74.90 | 75.48 | 74.55 | 75.02 | 344,767 | -0.02(-0.03%) |
Jun 24, 2014 | 75.58 | 75.96 | 75.03 | 75.04 | 483,214 | -0.57(-0.75%) |
Jun 23, 2014 | 75.70 | 76.00 | 75.43 | 75.61 | 323,699 | -0.17(-0.22%) |
Jun 20, 2014 | 75.80 | 76.13 | 75.63 | 75.78 | 677,589 | +0.28(+0.37%) |
Jun 19, 2014 | 75.90 | 76.23 | 75.08 | 75.50 | 543,343 | -0.08(-0.11%) |
Jun 18, 2014 | 75.81 | 75.87 | 75.05 | 75.58 | 515,089 | -0.12(-0.16%) |
Jun 17, 2014 | 75.75 | 76.17 | 75.34 | 75.70 | 439,957 | -0.05(-0.07%) |
Jun 16, 2014 | 75.79 | 76.56 | 75.67 | 75.75 | 310,603 | -0.24(-0.32%) |
Jun 13, 2014 | 76.69 | 76.77 | 75.75 | 75.99 | 388,575 | -0.27(-0.35%) |
Jun 12, 2014 | 77.15 | 77.15 | 76.04 | 76.26 | 319,183 | -1.12(-1.45%) |
Jun 11, 2014 | 77.13 | 77.77 | 77.13 | 77.38 | 370,774 | -0.08(-0.10%) |
Jun 10, 2014 | 77.11 | 77.65 | 77.11 | 77.46 | 304,625 | +0.11(+0.14%) |
Jun 06, 2014 | 76.59 | 77.24 | 76.59 | 77.35 | 459,676 | +0.86(+1.12%) |
Jun 05, 2014 | 76.15 | 76.63 | 75.36 | 76.49 | 484,979 | +0.76(+1.00%) |
Jun 04, 2014 | 76.45 | 76.45 | 75.51 | 75.73 | 852,331 | +0.17(+0.22%) |
Jun 03, 2014 | 76.82 | 77.14 | 74.95 | 75.56 | 1,749,109 | -1.62(-2.10%) |