Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.05 | 74.66 | 74.66 | 74.66 | 9,608,440 | +0.79(+1.07%) |
Aug 28, 2014 | 72.98 | 74.04 | 72.88 | 73.87 | 9,487,714 | +0.51(+0.70%) |
Aug 27, 2014 | 73.21 | 73.43 | 72.96 | 73.36 | 5,410,530 | +0.19(+0.26%) |
Aug 26, 2014 | 72.65 | 73.32 | 72.65 | 73.17 | 6,759,121 | +0.34(+0.47%) |
Aug 25, 2014 | 72.86 | 73.32 | 72.78 | 72.82 | 9,172,692 | +0.14(+0.19%) |
Aug 22, 2014 | 72.45 | 72.93 | 72.40 | 72.69 | 8,691,565 | -0.10(-0.13%) |
Aug 21, 2014 | 72.41 | 73.31 | 72.40 | 72.78 | 10,414,677 | +0.32(+0.44%) |
Aug 20, 2014 | 70.40 | 72.72 | 70.33 | 72.46 | 16,776,129 | +2.01(+2.86%) |
Aug 19, 2014 | 69.39 | 71.06 | 69.32 | 70.45 | 22,846,672 | +3.70(+5.55%) |
Aug 18, 2014 | 67.24 | 67.36 | 66.62 | 66.75 | 11,870,259 | -0.08(-0.12%) |
Aug 15, 2014 | 67.10 | 67.14 | 66.19 | 66.83 | 6,742,193 | -0.14(-0.20%) |
Aug 14, 2014 | 66.35 | 67.04 | 66.09 | 66.96 | 6,165,419 | +0.59(+0.89%) |
Aug 13, 2014 | 66.26 | 66.58 | 66.13 | 66.37 | 5,634,042 | +0.16(+0.24%) |
Aug 12, 2014 | 66.07 | 66.35 | 66.02 | 66.21 | 4,580,183 | +0.03(+0.05%) |
Aug 11, 2014 | 65.96 | 66.33 | 65.88 | 66.18 | 4,949,420 | +0.36(+0.55%) |
Aug 08, 2014 | 64.73 | 65.77 | 64.58 | 65.82 | 9,050,500 | +1.57(+2.44%) |
Aug 07, 2014 | 64.48 | 64.73 | 64.11 | 64.25 | 5,066,995 | -0.04(-0.06%) |
Aug 06, 2014 | 63.83 | 64.69 | 63.76 | 64.29 | 5,295,332 | +0.39(+0.61%) |
Aug 05, 2014 | 63.70 | 64.57 | 63.70 | 63.90 | 7,382,755 | +0.00(+0.00%) |
Aug 04, 2014 | 63.64 | 64.08 | 63.61 | 63.90 | 8,736,934 | +0.22(+0.35%) |
Aug 01, 2014 | 64.33 | 64.74 | 63.67 | 63.68 | 10,906,359 | -0.88(-1.36%) |
Jul 31, 2014 | 64.75 | 65.14 | 64.56 | 64.56 | 7,195,771 | -0.73(-1.11%) |
Jul 30, 2014 | 65.08 | 65.36 | 64.74 | 65.28 | 7,273,719 | +0.62(+0.96%) |
Jul 29, 2014 | 64.84 | 65.32 | 64.59 | 64.66 | 5,681,552 | -0.07(-0.11%) |
Jul 28, 2014 | 64.84 | 64.95 | 64.42 | 64.73 | 4,310,147 | +0.03(+0.05%) |
Jul 25, 2014 | 64.76 | 64.92 | 64.59 | 64.70 | 5,861,981 | -0.14(-0.21%) |
Jul 24, 2014 | 64.83 | 65.11 | 64.59 | 64.84 | 5,459,814 | +0.14(+0.22%) |
Jul 23, 2014 | 64.25 | 64.75 | 64.05 | 64.69 | 4,538,858 | +0.38(+0.60%) |
Jul 22, 2014 | 64.17 | 64.48 | 64.04 | 64.31 | 7,935,087 | +0.66(+1.04%) |
Jul 21, 2014 | 63.89 | 63.90 | 63.50 | 63.65 | 5,150,547 | -0.30(-0.46%) |
Jul 18, 2014 | 63.72 | 64.10 | 63.44 | 63.94 | 6,666,670 | +0.42(+0.67%) |
Jul 17, 2014 | 63.44 | 63.78 | 63.26 | 63.52 | 9,638,411 | -0.09(-0.14%) |
Jul 16, 2014 | 63.91 | 64.07 | 63.38 | 63.61 | 11,313,244 | -0.16(-0.25%) |
Jul 15, 2014 | 63.48 | 63.93 | 63.42 | 63.77 | 7,579,187 | +0.32(+0.50%) |
Jul 14, 2014 | 63.81 | 63.93 | 63.23 | 63.45 | 9,586,910 | -0.12(-0.19%) |
Jul 11, 2014 | 63.55 | 63.80 | 63.25 | 63.57 | 5,944,287 | +0.17(+0.26%) |
Jul 10, 2014 | 63.12 | 63.54 | 62.24 | 63.40 | 14,440,978 | -1.06(-1.65%) |
Jul 09, 2014 | 64.77 | 64.86 | 64.02 | 64.46 | 8,704,450 | -0.02(-0.04%) |
Jul 08, 2014 | 65.01 | 65.10 | 64.32 | 64.49 | 9,026,203 | -0.53(-0.81%) |
Jul 07, 2014 | 65.26 | 65.55 | 64.79 | 65.01 | 7,603,179 | -0.50(-0.77%) |
Jul 03, 2014 | 65.53 | 65.52 | 65.52 | 65.52 | 3,461,553 | +0.06(+0.09%) |
Jul 02, 2014 | 65.35 | 65.62 | 65.17 | 65.46 | 5,242,063 | +0.13(+0.20%) |
Jul 01, 2014 | 64.93 | 65.45 | 64.85 | 65.33 | 6,550,227 | +0.69(+1.06%) |
Jun 30, 2014 | 64.69 | 64.86 | 64.26 | 64.65 | 6,318,599 | -0.14(-0.21%) |
Jun 27, 2014 | 64.40 | 65.05 | 64.38 | 64.78 | 6,275,687 | +0.30(+0.47%) |
Jun 26, 2014 | 64.24 | 64.65 | 63.97 | 64.48 | 6,468,720 | +0.18(+0.27%) |
Jun 25, 2014 | 64.17 | 64.37 | 63.97 | 64.30 | 5,618,480 | +0.08(+0.12%) |
Jun 24, 2014 | 64.18 | 64.54 | 63.74 | 64.22 | 6,986,741 | -0.17(-0.26%) |
Jun 23, 2014 | 64.01 | 64.52 | 63.85 | 64.39 | 6,106,747 | +0.38(+0.59%) |
Jun 20, 2014 | 64.43 | 64.52 | 63.77 | 64.01 | 17,108,658 | -0.22(-0.34%) |
Jun 19, 2014 | 64.45 | 64.56 | 63.84 | 64.23 | 6,350,544 | -0.22(-0.33%) |
Jun 18, 2014 | 63.90 | 64.49 | 63.71 | 64.45 | 10,108,178 | +0.55(+0.86%) |
Jun 17, 2014 | 62.95 | 64.25 | 62.86 | 63.89 | 12,006,819 | +0.89(+1.42%) |
Jun 16, 2014 | 62.25 | 63.15 | 62.25 | 63.00 | 8,951,786 | +0.66(+1.06%) |
Jun 13, 2014 | 62.67 | 62.75 | 62.08 | 62.34 | 9,983,777 | -0.29(-0.46%) |
Jun 12, 2014 | 63.66 | 63.70 | 62.44 | 62.63 | 9,572,214 | -1.10(-1.73%) |
Jun 11, 2014 | 64.25 | 64.46 | 63.69 | 63.73 | 6,159,235 | -0.74(-1.15%) |
Jun 10, 2014 | 64.09 | 64.56 | 64.06 | 64.47 | 5,308,106 | +0.08(+0.12%) |
Jun 06, 2014 | 64.34 | 64.89 | 64.29 | 64.39 | 5,586,193 | +0.21(+0.32%) |
Jun 05, 2014 | 64.41 | 64.57 | 64.10 | 64.18 | 7,096,477 | -0.13(-0.20%) |
Jun 04, 2014 | 64.13 | 64.59 | 63.93 | 64.31 | 6,211,334 | -0.10(-0.16%) |
Jun 03, 2014 | 64.03 | 64.58 | 64.00 | 64.41 | 6,853,765 | +0.24(+0.37%) |