Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 70.42 | 70.38 | 70.38 | 70.38 | 1,568,857 | +0.14(+0.20%) |
Aug 28, 2014 | 70.26 | 70.42 | 69.86 | 70.24 | 1,127,039 | -0.36(-0.51%) |
Aug 27, 2014 | 70.44 | 70.81 | 70.44 | 70.60 | 1,294,080 | +0.06(+0.08%) |
Aug 26, 2014 | 71.04 | 71.20 | 70.53 | 70.54 | 1,247,330 | -0.33(-0.46%) |
Aug 25, 2014 | 71.10 | 71.15 | 70.72 | 70.87 | 1,385,160 | +0.26(+0.36%) |
Aug 22, 2014 | 70.89 | 71.18 | 70.39 | 70.61 | 1,830,642 | -0.45(-0.63%) |
Aug 21, 2014 | 71.23 | 71.36 | 70.67 | 71.06 | 1,587,683 | -0.06(-0.09%) |
Aug 20, 2014 | 70.61 | 71.30 | 70.46 | 71.13 | 1,971,178 | +0.53(+0.75%) |
Aug 19, 2014 | 70.35 | 70.85 | 70.22 | 70.60 | 2,402,072 | +0.41(+0.58%) |
Aug 18, 2014 | 69.74 | 70.38 | 69.69 | 70.19 | 2,533,400 | +0.76(+1.09%) |
Aug 15, 2014 | 69.58 | 69.66 | 68.93 | 69.43 | 3,515,425 | +0.23(+0.33%) |
Aug 14, 2014 | 68.76 | 69.27 | 68.57 | 69.20 | 1,926,844 | +0.58(+0.85%) |
Aug 13, 2014 | 68.13 | 68.83 | 68.13 | 68.62 | 1,725,938 | +0.81(+1.20%) |
Aug 12, 2014 | 67.52 | 68.09 | 67.22 | 67.81 | 1,736,007 | +0.24(+0.35%) |
Aug 11, 2014 | 67.68 | 67.99 | 67.42 | 67.57 | 1,633,751 | +0.06(+0.09%) |
Aug 08, 2014 | 66.40 | 67.36 | 66.22 | 67.50 | 2,325,166 | +1.24(+1.88%) |
Aug 07, 2014 | 66.46 | 67.09 | 66.19 | 66.26 | 2,243,562 | +0.21(+0.31%) |
Aug 06, 2014 | 65.59 | 66.16 | 65.32 | 66.05 | 2,660,640 | +0.05(+0.07%) |
Aug 05, 2014 | 65.72 | 66.51 | 65.68 | 66.00 | 3,433,391 | -0.09(-0.13%) |
Aug 04, 2014 | 65.45 | 66.23 | 65.32 | 66.09 | 2,260,251 | +0.61(+0.94%) |
Aug 01, 2014 | 65.41 | 65.83 | 65.20 | 65.48 | 3,486,493 | -0.25(-0.38%) |
Jul 31, 2014 | 66.97 | 67.03 | 65.71 | 65.72 | 3,479,102 | -1.37(-2.05%) |
Jul 30, 2014 | 66.99 | 67.29 | 66.73 | 67.10 | 3,723,311 | +0.47(+0.71%) |
Jul 29, 2014 | 67.41 | 67.60 | 66.59 | 66.63 | 4,235,313 | -1.00(-1.47%) |
Jul 28, 2014 | 68.01 | 68.01 | 67.27 | 67.62 | 2,878,643 | -0.33(-0.48%) |
Jul 25, 2014 | 67.89 | 68.17 | 67.84 | 67.95 | 1,327,526 | -0.18(-0.27%) |
Jul 24, 2014 | 68.32 | 68.64 | 68.05 | 68.13 | 2,571,972 | -0.15(-0.22%) |
Jul 23, 2014 | 68.52 | 68.71 | 68.23 | 68.28 | 2,141,504 | -0.16(-0.23%) |
Jul 22, 2014 | 68.61 | 68.83 | 68.39 | 68.44 | 1,732,076 | +0.21(+0.30%) |
Jul 21, 2014 | 68.01 | 68.45 | 67.74 | 68.24 | 2,093,145 | +0.26(+0.38%) |
Jul 18, 2014 | 67.81 | 68.22 | 67.69 | 67.98 | 2,178,031 | +0.37(+0.54%) |
Jul 17, 2014 | 68.44 | 68.44 | 67.59 | 67.61 | 2,427,504 | -1.24(-1.80%) |
Jul 16, 2014 | 69.03 | 69.16 | 68.66 | 68.85 | 2,203,248 | -0.02(-0.03%) |
Jul 15, 2014 | 68.98 | 69.31 | 68.63 | 68.88 | 1,913,795 | +0.10(+0.15%) |
Jul 14, 2014 | 68.94 | 69.17 | 68.64 | 68.77 | 1,941,485 | +0.23(+0.34%) |
Jul 11, 2014 | 68.33 | 68.74 | 68.20 | 68.54 | 1,552,558 | +0.20(+0.29%) |
Jul 10, 2014 | 68.59 | 68.82 | 68.21 | 68.34 | 1,983,931 | -0.87(-1.26%) |
Jul 09, 2014 | 69.52 | 69.78 | 69.13 | 69.21 | 1,799,843 | -0.07(-0.10%) |
Jul 08, 2014 | 69.75 | 69.75 | 69.23 | 69.28 | 2,161,719 | -0.49(-0.70%) |
Jul 07, 2014 | 70.02 | 70.09 | 69.58 | 69.77 | 1,673,453 | -0.21(-0.30%) |
Jul 03, 2014 | 69.99 | 69.98 | 69.98 | 69.98 | 1,083,336 | +0.39(+0.56%) |
Jul 02, 2014 | 69.67 | 70.03 | 69.54 | 69.59 | 1,813,114 | -0.13(-0.18%) |
Jul 01, 2014 | 70.18 | 70.22 | 69.41 | 69.71 | 3,353,042 | -0.15(-0.22%) |
Jun 30, 2014 | 70.49 | 70.58 | 69.78 | 69.86 | 2,600,064 | -0.79(-1.12%) |
Jun 27, 2014 | 69.90 | 70.79 | 69.74 | 70.65 | 3,818,274 | +0.48(+0.68%) |
Jun 26, 2014 | 70.26 | 70.38 | 69.67 | 70.18 | 1,736,503 | -0.20(-0.28%) |
Jun 25, 2014 | 70.00 | 70.60 | 69.90 | 70.38 | 1,628,085 | +0.31(+0.44%) |
Jun 24, 2014 | 70.21 | 70.76 | 70.03 | 70.07 | 2,113,974 | -0.37(-0.53%) |
Jun 23, 2014 | 70.86 | 70.91 | 70.03 | 70.44 | 2,285,765 | -0.54(-0.76%) |
Jun 20, 2014 | 70.72 | 71.07 | 70.57 | 70.98 | 4,809,216 | +0.40(+0.56%) |
Jun 19, 2014 | 70.28 | 70.64 | 70.10 | 70.58 | 2,165,097 | +0.37(+0.53%) |
Jun 18, 2014 | 70.02 | 70.32 | 69.57 | 70.21 | 1,648,376 | +0.35(+0.50%) |
Jun 17, 2014 | 69.39 | 70.14 | 69.29 | 69.86 | 1,779,035 | +0.30(+0.43%) |
Jun 16, 2014 | 69.86 | 70.04 | 69.24 | 69.56 | 2,911,631 | -0.47(-0.67%) |
Jun 13, 2014 | 69.76 | 70.38 | 69.64 | 70.03 | 1,528,406 | +0.29(+0.42%) |
Jun 12, 2014 | 70.20 | 70.21 | 69.57 | 69.73 | 1,857,601 | -0.70(-0.99%) |
Jun 11, 2014 | 70.43 | 70.62 | 70.20 | 70.43 | 1,388,347 | -0.17(-0.24%) |
Jun 10, 2014 | 70.47 | 70.76 | 70.30 | 70.60 | 1,822,104 | +0.33(+0.46%) |
Jun 06, 2014 | 69.74 | 70.57 | 69.71 | 70.27 | 2,102,378 | +0.65(+0.94%) |
Jun 05, 2014 | 69.25 | 69.78 | 69.13 | 69.62 | 2,500,972 | +0.44(+0.63%) |
Jun 04, 2014 | 68.79 | 69.26 | 68.62 | 69.18 | 1,264,060 | +0.23(+0.33%) |
Jun 03, 2014 | 68.83 | 69.25 | 68.78 | 68.95 | 2,022,912 | -0.10(-0.14%) |