Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.04 | 68.05 | 68.05 | 68.05 | 2,288,533 | +0.39(+0.58%) |
Aug 28, 2014 | 67.59 | 67.83 | 67.35 | 67.66 | 1,447,701 | -0.31(-0.45%) |
Aug 27, 2014 | 68.00 | 68.02 | 67.75 | 67.97 | 1,877,172 | +0.13(+0.20%) |
Aug 26, 2014 | 68.11 | 68.21 | 67.79 | 67.84 | 1,758,872 | -0.22(-0.32%) |
Aug 25, 2014 | 67.90 | 68.55 | 67.85 | 68.05 | 2,638,607 | +0.63(+0.93%) |
Aug 22, 2014 | 67.71 | 68.00 | 67.34 | 67.42 | 1,759,033 | -0.32(-0.48%) |
Aug 21, 2014 | 67.35 | 67.85 | 67.15 | 67.75 | 3,453,344 | +0.64(+0.95%) |
Aug 20, 2014 | 66.72 | 67.19 | 66.59 | 67.11 | 2,604,108 | +0.36(+0.55%) |
Aug 19, 2014 | 66.87 | 66.91 | 66.69 | 66.74 | 2,034,876 | +0.05(+0.07%) |
Aug 18, 2014 | 66.24 | 66.69 | 66.15 | 66.69 | 3,621,743 | +0.93(+1.41%) |
Aug 15, 2014 | 66.49 | 66.49 | 65.32 | 65.76 | 2,851,620 | -0.41(-0.61%) |
Aug 14, 2014 | 66.27 | 66.47 | 66.04 | 66.17 | 1,942,665 | -0.07(-0.11%) |
Aug 13, 2014 | 66.05 | 66.29 | 65.84 | 66.25 | 3,127,859 | +0.45(+0.68%) |
Aug 12, 2014 | 65.01 | 65.86 | 65.01 | 65.80 | 3,529,638 | +0.52(+0.80%) |
Aug 11, 2014 | 65.54 | 65.80 | 65.18 | 65.27 | 2,104,231 | -0.14(-0.22%) |
Aug 08, 2014 | 64.79 | 65.26 | 64.44 | 65.42 | 2,748,784 | +0.70(+1.08%) |
Aug 07, 2014 | 65.39 | 65.44 | 64.59 | 64.72 | 2,829,300 | -0.35(-0.54%) |
Aug 06, 2014 | 64.75 | 65.33 | 64.65 | 65.07 | 3,414,458 | -0.02(-0.04%) |
Aug 05, 2014 | 65.85 | 66.03 | 64.98 | 65.09 | 4,466,366 | -1.18(-1.78%) |
Aug 04, 2014 | 65.93 | 66.27 | 65.60 | 66.27 | 6,097,681 | +0.60(+0.92%) |
Aug 01, 2014 | 65.30 | 66.10 | 65.16 | 65.67 | 4,861,993 | -0.04(-0.06%) |
Jul 31, 2014 | 67.01 | 67.07 | 65.71 | 65.71 | 3,924,106 | -1.67(-2.48%) |
Jul 30, 2014 | 67.31 | 67.58 | 66.93 | 67.38 | 3,396,788 | +0.31(+0.46%) |
Jul 29, 2014 | 67.36 | 67.67 | 67.07 | 67.08 | 2,589,414 | -0.28(-0.42%) |
Jul 28, 2014 | 68.66 | 69.00 | 67.05 | 67.36 | 2,888,861 | -0.10(-0.15%) |
Jul 25, 2014 | 67.84 | 68.17 | 67.39 | 67.46 | 3,546,070 | -0.62(-0.91%) |
Jul 24, 2014 | 68.19 | 68.25 | 67.88 | 68.07 | 4,381,726 | +0.34(+0.50%) |
Jul 23, 2014 | 68.02 | 68.07 | 67.70 | 67.74 | 3,451,136 | -0.11(-0.16%) |
Jul 22, 2014 | 67.67 | 68.07 | 67.65 | 67.84 | 4,800,775 | +0.17(+0.24%) |
Jul 21, 2014 | 68.01 | 68.09 | 67.56 | 67.68 | 4,352,028 | -0.31(-0.45%) |
Jul 18, 2014 | 69.13 | 69.31 | 67.79 | 67.98 | 7,708,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.45 | 69.63 | 68.08 | 68.15 | 4,942,394 | -1.56(-2.24%) |
Jul 16, 2014 | 70.26 | 70.35 | 69.45 | 69.71 | 4,063,070 | -0.43(-0.61%) |
Jul 15, 2014 | 69.72 | 70.54 | 69.68 | 70.14 | 3,666,644 | +0.74(+1.06%) |
Jul 14, 2014 | 69.93 | 70.14 | 69.31 | 69.40 | 3,157,388 | +0.04(+0.06%) |
Jul 11, 2014 | 69.21 | 69.46 | 68.83 | 69.36 | 2,341,592 | +0.22(+0.32%) |
Jul 10, 2014 | 68.60 | 69.46 | 68.56 | 69.14 | 2,907,056 | -0.58(-0.83%) |
Jul 09, 2014 | 69.52 | 70.18 | 69.13 | 69.72 | 3,356,540 | +0.96(+1.39%) |
Jul 08, 2014 | 68.81 | 69.07 | 68.48 | 68.76 | 3,196,335 | -0.28(-0.41%) |
Jul 07, 2014 | 69.65 | 69.89 | 68.81 | 69.04 | 3,028,103 | -1.14(-1.62%) |
Jul 03, 2014 | 69.56 | 70.18 | 70.18 | 70.18 | 3,403,135 | +1.12(+1.61%) |
Jul 02, 2014 | 68.81 | 69.13 | 68.69 | 69.07 | 3,425,971 | +0.48(+0.70%) |
Jul 01, 2014 | 68.67 | 69.01 | 68.47 | 68.59 | 3,937,064 | +0.35(+0.51%) |
Jun 30, 2014 | 68.57 | 68.64 | 68.14 | 68.24 | 2,843,480 | -0.34(-0.49%) |
Jun 27, 2014 | 66.97 | 68.73 | 66.97 | 68.58 | 3,296,155 | +0.43(+0.63%) |
Jun 26, 2014 | 67.95 | 68.17 | 67.36 | 68.15 | 2,393,381 | +0.13(+0.19%) |
Jun 25, 2014 | 67.86 | 68.23 | 67.69 | 68.02 | 3,092,120 | -0.10(-0.15%) |
Jun 24, 2014 | 68.86 | 69.17 | 68.09 | 68.12 | 4,282,733 | -0.86(-1.25%) |
Jun 23, 2014 | 68.72 | 69.04 | 68.36 | 68.98 | 3,773,473 | +0.05(+0.07%) |
Jun 20, 2014 | 68.07 | 69.31 | 68.06 | 68.93 | 7,529,991 | +1.18(+1.74%) |
Jun 19, 2014 | 67.72 | 67.93 | 67.20 | 67.74 | 4,666,234 | +0.29(+0.43%) |
Jun 18, 2014 | 66.77 | 67.53 | 66.26 | 67.46 | 7,044,994 | +0.62(+0.93%) |
Jun 17, 2014 | 66.77 | 67.37 | 66.73 | 66.84 | 6,771,678 | -0.12(-0.17%) |
Jun 16, 2014 | 66.41 | 67.25 | 66.22 | 66.95 | 3,958,426 | +0.47(+0.71%) |
Jun 13, 2014 | 66.84 | 66.95 | 66.20 | 66.48 | 3,945,904 | -0.38(-0.57%) |
Jun 12, 2014 | 66.60 | 67.13 | 66.60 | 66.86 | 3,535,252 | +0.08(+0.12%) |
Jun 11, 2014 | 67.39 | 67.39 | 66.34 | 66.78 | 4,083,347 | -0.73(-1.08%) |
Jun 10, 2014 | 67.59 | 67.71 | 67.32 | 67.50 | 3,052,910 | +0.75(+1.13%) |
Jun 06, 2014 | 66.02 | 66.90 | 65.91 | 66.75 | 3,214,193 | +0.81(+1.23%) |
Jun 05, 2014 | 65.18 | 66.07 | 65.11 | 65.94 | 2,527,732 | +0.53(+0.81%) |
Jun 04, 2014 | 65.01 | 65.50 | 64.94 | 65.41 | 2,535,098 | +0.33(+0.51%) |
Jun 03, 2014 | 64.83 | 65.32 | 64.53 | 65.08 | 2,917,990 | +0.12(+0.19%) |