Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 67.96 | 68.10 | 68.10 | 68.10 | 305,787 | +0.17(+0.25%) |
Aug 28, 2014 | 67.66 | 68.07 | 67.36 | 67.93 | 204,505 | +0.09(+0.13%) |
Aug 27, 2014 | 68.00 | 68.06 | 67.68 | 67.84 | 255,743 | -0.08(-0.12%) |
Aug 26, 2014 | 67.70 | 68.16 | 67.45 | 67.92 | 245,825 | +0.20(+0.29%) |
Aug 25, 2014 | 67.33 | 67.78 | 67.11 | 67.72 | 196,329 | +0.90(+1.35%) |
Aug 22, 2014 | 67.33 | 67.33 | 66.81 | 66.82 | 280,528 | -0.65(-0.96%) |
Aug 21, 2014 | 67.53 | 67.61 | 66.98 | 67.47 | 374,111 | +0.08(+0.12%) |
Aug 20, 2014 | 67.73 | 67.73 | 67.16 | 67.39 | 289,620 | -0.44(-0.65%) |
Aug 19, 2014 | 67.96 | 68.05 | 67.67 | 67.83 | 174,764 | +0.10(+0.15%) |
Aug 18, 2014 | 67.52 | 68.02 | 67.52 | 67.73 | 249,423 | +0.44(+0.66%) |
Aug 15, 2014 | 67.69 | 67.69 | 66.82 | 67.29 | 237,278 | -0.18(-0.27%) |
Aug 14, 2014 | 67.21 | 67.46 | 66.90 | 67.47 | 213,344 | +0.23(+0.35%) |
Aug 13, 2014 | 66.79 | 67.36 | 66.48 | 67.23 | 369,025 | +0.71(+1.07%) |
Aug 12, 2014 | 65.69 | 66.62 | 65.67 | 66.52 | 600,320 | +0.86(+1.31%) |
Aug 11, 2014 | 65.37 | 65.68 | 64.98 | 65.66 | 300,668 | +0.62(+0.96%) |
Aug 08, 2014 | 64.52 | 65.01 | 64.44 | 65.04 | 449,152 | +0.65(+1.01%) |
Aug 07, 2014 | 64.67 | 65.10 | 64.29 | 64.39 | 350,031 | +0.01(+0.01%) |
Aug 06, 2014 | 64.17 | 65.02 | 64.12 | 64.38 | 502,749 | +0.03(+0.04%) |
Aug 05, 2014 | 64.14 | 64.86 | 64.03 | 64.35 | 638,419 | +0.00(+0.00%) |
Aug 04, 2014 | 64.43 | 64.62 | 63.95 | 64.35 | 894,043 | +1.02(+1.61%) |
Aug 01, 2014 | 64.63 | 65.36 | 62.96 | 63.33 | 1,091,422 | -1.65(-2.54%) |
Jul 31, 2014 | 65.63 | 66.14 | 64.99 | 64.99 | 438,435 | -1.40(-2.11%) |
Jul 30, 2014 | 66.94 | 67.08 | 66.00 | 66.39 | 334,436 | -0.29(-0.43%) |
Jul 29, 2014 | 67.17 | 67.34 | 66.63 | 66.67 | 435,742 | -0.15(-0.23%) |
Jul 28, 2014 | 67.13 | 67.37 | 66.76 | 66.83 | 368,411 | -0.17(-0.26%) |
Jul 25, 2014 | 67.20 | 67.37 | 66.76 | 67.00 | 486,607 | -0.34(-0.51%) |
Jul 24, 2014 | 68.18 | 68.24 | 67.32 | 67.34 | 497,564 | -0.74(-1.09%) |
Jul 23, 2014 | 68.86 | 68.98 | 68.02 | 68.08 | 651,715 | -0.61(-0.89%) |
Jul 22, 2014 | 67.04 | 68.99 | 66.84 | 68.70 | 1,365,050 | +2.46(+3.71%) |
Jul 21, 2014 | 66.05 | 66.43 | 65.84 | 66.24 | 585,743 | +0.14(+0.22%) |
Jul 18, 2014 | 65.90 | 66.68 | 65.62 | 66.10 | 427,219 | +0.57(+0.87%) |
Jul 17, 2014 | 65.49 | 66.04 | 64.99 | 65.53 | 469,729 | -0.40(-0.60%) |
Jul 16, 2014 | 66.46 | 66.67 | 65.61 | 65.92 | 693,546 | -0.19(-0.29%) |
Jul 15, 2014 | 66.46 | 66.68 | 65.77 | 66.11 | 294,290 | -0.36(-0.54%) |
Jul 14, 2014 | 66.64 | 66.77 | 66.31 | 66.48 | 217,853 | +0.06(+0.10%) |
Jul 11, 2014 | 66.41 | 66.64 | 66.08 | 66.41 | 206,897 | -0.11(-0.16%) |
Jul 10, 2014 | 66.52 | 66.86 | 66.20 | 66.52 | 350,554 | -0.84(-1.25%) |
Jul 09, 2014 | 66.50 | 67.41 | 66.50 | 67.36 | 298,683 | +1.11(+1.68%) |
Jul 08, 2014 | 66.23 | 66.73 | 65.91 | 66.25 | 541,240 | -0.14(-0.20%) |
Jul 07, 2014 | 66.41 | 66.69 | 66.18 | 66.39 | 321,875 | -0.07(-0.11%) |
Jul 03, 2014 | 66.28 | 66.46 | 66.46 | 66.46 | 300,912 | +0.19(+0.29%) |
Jul 02, 2014 | 66.67 | 66.84 | 65.98 | 66.27 | 354,739 | -0.56(-0.84%) |
Jul 01, 2014 | 66.11 | 67.08 | 66.11 | 66.83 | 464,348 | +0.86(+1.30%) |
Jun 30, 2014 | 65.72 | 66.01 | 65.40 | 65.97 | 477,986 | +0.10(+0.15%) |
Jun 27, 2014 | 65.38 | 66.20 | 65.24 | 65.87 | 466,550 | +0.37(+0.57%) |
Jun 26, 2014 | 65.37 | 65.63 | 64.95 | 65.50 | 467,536 | +0.14(+0.21%) |
Jun 25, 2014 | 64.88 | 65.64 | 64.60 | 65.37 | 359,474 | +0.27(+0.42%) |
Jun 24, 2014 | 64.63 | 65.35 | 64.32 | 65.09 | 582,938 | +0.49(+0.75%) |
Jun 23, 2014 | 64.94 | 64.94 | 64.26 | 64.61 | 631,353 | -0.20(-0.31%) |
Jun 20, 2014 | 64.68 | 64.99 | 64.57 | 64.81 | 702,838 | -0.04(-0.06%) |
Jun 19, 2014 | 65.37 | 65.60 | 64.78 | 64.84 | 370,628 | -0.14(-0.21%) |
Jun 18, 2014 | 63.99 | 64.98 | 63.69 | 64.98 | 469,331 | +0.89(+1.39%) |
Jun 17, 2014 | 63.97 | 64.35 | 63.39 | 64.08 | 1,080,706 | -1.06(-1.63%) |
Jun 16, 2014 | 65.34 | 65.51 | 65.04 | 65.15 | 264,899 | -0.32(-0.50%) |
Jun 13, 2014 | 65.32 | 65.79 | 65.10 | 65.47 | 236,303 | +0.16(+0.25%) |
Jun 12, 2014 | 66.23 | 66.23 | 65.21 | 65.31 | 290,773 | -0.90(-1.36%) |
Jun 11, 2014 | 65.47 | 66.36 | 65.31 | 66.21 | 266,931 | +0.50(+0.76%) |
Jun 10, 2014 | 66.32 | 66.51 | 65.22 | 65.72 | 397,993 | -0.76(-1.15%) |
Jun 06, 2014 | 65.98 | 66.66 | 65.75 | 66.48 | 233,623 | +0.54(+0.82%) |
Jun 05, 2014 | 66.00 | 66.34 | 65.55 | 65.94 | 236,383 | +0.07(+0.11%) |
Jun 04, 2014 | 65.21 | 66.08 | 65.19 | 65.87 | 227,006 | +0.50(+0.77%) |
Jun 03, 2014 | 65.44 | 65.68 | 65.02 | 65.37 | 268,454 | -0.29(-0.44%) |