Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.26 | 64.21 | 64.21 | 64.21 | 683,125 | -0.01(-0.02%) |
Aug 28, 2014 | 64.24 | 64.24 | 64.17 | 64.22 | 791,213 | +0.00(+0.00%) |
Aug 27, 2014 | 64.18 | 64.23 | 64.17 | 64.22 | 212,115 | +0.04(+0.06%) |
Aug 26, 2014 | 64.20 | 64.20 | 64.15 | 64.18 | 411,431 | +0.02(+0.03%) |
Aug 25, 2014 | 64.16 | 64.21 | 64.14 | 64.17 | 354,306 | +0.03(+0.04%) |
Aug 22, 2014 | 64.18 | 64.20 | 64.12 | 64.14 | 233,559 | -0.02(-0.04%) |
Aug 21, 2014 | 64.13 | 64.17 | 64.10 | 64.17 | 306,964 | +0.02(+0.03%) |
Aug 20, 2014 | 64.16 | 64.18 | 64.12 | 64.15 | 418,478 | -0.01(-0.01%) |
Aug 19, 2014 | 64.13 | 64.16 | 64.10 | 64.15 | 256,476 | +0.04(+0.07%) |
Aug 18, 2014 | 63.98 | 64.12 | 63.98 | 64.11 | 759,017 | +0.05(+0.08%) |
Aug 15, 2014 | 63.95 | 64.08 | 63.85 | 64.06 | 734,132 | +0.19(+0.29%) |
Aug 14, 2014 | 63.73 | 63.92 | 63.73 | 63.87 | 256,250 | +0.13(+0.20%) |
Aug 13, 2014 | 63.77 | 63.80 | 63.75 | 63.75 | 350,242 | +0.02(+0.03%) |
Aug 12, 2014 | 63.65 | 63.73 | 63.64 | 63.73 | 505,077 | +0.08(+0.13%) |
Aug 11, 2014 | 63.44 | 63.66 | 63.36 | 63.64 | 329,927 | +0.19(+0.31%) |
Aug 08, 2014 | 63.31 | 63.48 | 63.28 | 63.45 | 632,938 | +0.12(+0.18%) |
Aug 07, 2014 | 63.30 | 63.44 | 63.28 | 63.34 | 918,866 | -0.04(-0.07%) |
Aug 06, 2014 | 63.21 | 63.44 | 63.16 | 63.38 | 1,409,222 | +0.13(+0.21%) |
Aug 05, 2014 | 63.32 | 63.43 | 63.14 | 63.24 | 1,410,787 | -0.13(-0.20%) |
Aug 04, 2014 | 63.24 | 63.40 | 63.06 | 63.37 | 562,666 | +0.13(+0.21%) |
Aug 01, 2014 | 63.15 | 63.46 | 62.92 | 63.24 | 969,496 | -0.21(-0.32%) |
Jul 31, 2014 | 63.60 | 63.60 | 63.20 | 63.44 | 1,689,695 | -0.25(-0.40%) |
Jul 30, 2014 | 63.91 | 63.96 | 63.61 | 63.70 | 560,798 | -0.21(-0.33%) |
Jul 29, 2014 | 63.99 | 64.01 | 63.90 | 63.91 | 320,767 | -0.05(-0.08%) |
Jul 28, 2014 | 63.97 | 64.13 | 63.93 | 63.96 | 2,066,832 | -0.01(-0.02%) |
Jul 25, 2014 | 64.06 | 64.08 | 63.97 | 63.97 | 395,703 | -0.07(-0.11%) |
Jul 24, 2014 | 64.01 | 64.07 | 63.94 | 64.04 | 793,597 | +0.05(+0.09%) |
Jul 23, 2014 | 63.93 | 64.01 | 63.91 | 63.99 | 938,122 | +0.11(+0.17%) |
Jul 22, 2014 | 63.82 | 63.96 | 63.74 | 63.88 | 1,529,042 | +0.05(+0.09%) |
Jul 21, 2014 | 63.82 | 63.87 | 63.72 | 63.83 | 1,273,788 | -0.02(-0.04%) |
Jul 18, 2014 | 63.83 | 63.98 | 63.72 | 63.85 | 744,338 | +0.10(+0.16%) |
Jul 17, 2014 | 64.12 | 64.12 | 63.70 | 63.75 | 1,472,878 | -0.33(-0.52%) |
Jul 16, 2014 | 64.19 | 64.21 | 64.07 | 64.08 | 608,045 | -0.12(-0.19%) |
Jul 15, 2014 | 64.29 | 64.31 | 64.15 | 64.20 | 935,889 | -0.05(-0.08%) |
Jul 14, 2014 | 64.29 | 64.30 | 64.22 | 64.25 | 932,174 | +0.01(+0.01%) |
Jul 11, 2014 | 64.15 | 64.27 | 64.15 | 64.24 | 649,452 | +0.04(+0.06%) |
Jul 10, 2014 | 64.25 | 64.27 | 64.13 | 64.21 | 11,875,685 | -0.09(-0.14%) |
Jul 09, 2014 | 64.42 | 64.44 | 64.30 | 64.30 | 564,710 | -0.09(-0.14%) |
Jul 08, 2014 | 64.47 | 64.58 | 64.39 | 64.39 | 1,001,480 | -0.07(-0.10%) |
Jul 07, 2014 | 64.50 | 64.52 | 64.44 | 64.45 | 285,792 | -0.01(-0.02%) |
Jul 03, 2014 | 64.46 | 64.47 | 64.47 | 64.47 | 391,460 | +0.04(+0.06%) |
Jul 02, 2014 | 64.48 | 64.51 | 64.42 | 64.43 | 353,064 | -0.03(-0.05%) |
Jul 01, 2014 | 64.48 | 64.51 | 64.45 | 64.46 | 201,059 | -0.08(-0.12%) |
Jun 30, 2014 | 64.56 | 64.56 | 64.51 | 64.54 | 458,740 | +0.06(+0.09%) |
Jun 27, 2014 | 64.49 | 64.50 | 64.45 | 64.48 | 238,688 | +0.01(+0.01%) |
Jun 26, 2014 | 64.50 | 64.51 | 64.44 | 64.47 | 194,974 | -0.05(-0.08%) |
Jun 25, 2014 | 64.53 | 64.59 | 64.48 | 64.53 | 320,262 | -0.06(-0.09%) |
Jun 24, 2014 | 64.54 | 64.59 | 64.52 | 64.59 | 214,498 | +0.02(+0.04%) |
Jun 23, 2014 | 64.53 | 64.57 | 64.50 | 64.56 | 532,345 | +0.09(+0.14%) |
Jun 20, 2014 | 64.46 | 64.49 | 64.43 | 64.47 | 175,641 | +0.02(+0.03%) |
Jun 19, 2014 | 64.44 | 64.47 | 64.41 | 64.45 | 325,045 | +0.01(+0.02%) |
Jun 18, 2014 | 64.35 | 64.45 | 64.34 | 64.44 | 256,578 | +0.10(+0.15%) |
Jun 17, 2014 | 64.36 | 64.38 | 64.31 | 64.35 | 377,408 | +0.00(+0.00%) |
Jun 16, 2014 | 64.38 | 64.41 | 64.33 | 64.34 | 339,723 | -0.04(-0.07%) |
Jun 13, 2014 | 64.32 | 64.39 | 64.32 | 64.39 | 176,749 | +0.02(+0.03%) |
Jun 12, 2014 | 64.39 | 64.39 | 64.31 | 64.37 | 826,372 | -0.02(-0.03%) |
Jun 11, 2014 | 64.36 | 64.41 | 64.36 | 64.39 | 828,965 | +0.03(+0.05%) |
Jun 10, 2014 | 64.36 | 64.38 | 64.33 | 64.36 | 453,240 | +0.04(+0.06%) |
Jun 06, 2014 | 64.32 | 64.33 | 64.27 | 64.32 | 384,138 | +0.06(+0.09%) |
Jun 05, 2014 | 64.17 | 64.29 | 64.13 | 64.26 | 382,105 | +0.12(+0.19%) |
Jun 04, 2014 | 64.16 | 64.23 | 64.12 | 64.14 | 666,949 | +0.00(+0.00%) |
Jun 03, 2014 | 64.22 | 64.23 | 64.14 | 64.14 | 924,324 | -0.05(-0.07%) |