Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 71.33 | 71.37 | 71.37 | 71.37 | 303,693 | +0.28(+0.40%) |
Aug 28, 2014 | 70.59 | 71.23 | 70.36 | 71.09 | 262,913 | +0.35(+0.50%) |
Aug 27, 2014 | 71.04 | 71.04 | 70.47 | 70.74 | 301,172 | -0.42(-0.59%) |
Aug 26, 2014 | 71.57 | 71.71 | 71.10 | 71.15 | 327,269 | -0.24(-0.33%) |
Aug 25, 2014 | 71.09 | 71.51 | 70.83 | 71.39 | 399,819 | +0.53(+0.75%) |
Aug 22, 2014 | 71.10 | 71.34 | 71.10 | 70.85 | 307,728 | -0.25(-0.36%) |
Aug 21, 2014 | 71.04 | 71.28 | 70.60 | 71.11 | 293,434 | -0.09(-0.13%) |
Aug 20, 2014 | 70.81 | 71.35 | 70.58 | 71.20 | 568,960 | +0.53(+0.76%) |
Aug 19, 2014 | 70.39 | 70.78 | 70.39 | 70.66 | 290,192 | +0.24(+0.35%) |
Aug 18, 2014 | 70.06 | 70.63 | 70.00 | 70.42 | 333,263 | +0.64(+0.92%) |
Aug 15, 2014 | 70.00 | 70.58 | 69.57 | 69.78 | 576,390 | -0.05(-0.06%) |
Aug 14, 2014 | 69.51 | 69.83 | 69.38 | 69.82 | 316,973 | +0.42(+0.60%) |
Aug 13, 2014 | 69.05 | 69.48 | 68.88 | 69.41 | 255,249 | +0.60(+0.87%) |
Aug 12, 2014 | 68.69 | 69.09 | 68.64 | 68.81 | 375,033 | +0.13(+0.18%) |
Aug 11, 2014 | 68.41 | 68.95 | 68.31 | 68.69 | 301,431 | +0.39(+0.57%) |
Aug 08, 2014 | 67.26 | 68.24 | 66.94 | 68.30 | 327,665 | +1.08(+1.61%) |
Aug 07, 2014 | 67.25 | 67.59 | 66.94 | 67.21 | 592,411 | +0.12(+0.18%) |
Aug 06, 2014 | 67.72 | 67.98 | 67.06 | 67.10 | 1,024,562 | -1.05(-1.54%) |
Aug 05, 2014 | 68.32 | 68.62 | 67.84 | 68.14 | 439,260 | -0.41(-0.59%) |
Aug 04, 2014 | 68.43 | 68.63 | 68.02 | 68.55 | 408,438 | +0.26(+0.38%) |
Aug 01, 2014 | 68.67 | 69.01 | 67.93 | 68.29 | 608,856 | -0.44(-0.64%) |
Jul 31, 2014 | 69.39 | 69.53 | 68.68 | 68.73 | 833,153 | -0.99(-1.43%) |
Jul 30, 2014 | 69.72 | 70.22 | 69.32 | 69.72 | 907,889 | +0.26(+0.38%) |
Jul 29, 2014 | 69.46 | 69.78 | 69.19 | 69.46 | 707,073 | -0.05(-0.07%) |
Jul 28, 2014 | 69.29 | 69.62 | 69.00 | 69.51 | 558,232 | +0.15(+0.22%) |
Jul 25, 2014 | 69.09 | 69.55 | 68.95 | 69.35 | 550,368 | +0.15(+0.22%) |
Jul 24, 2014 | 66.93 | 69.27 | 66.69 | 69.20 | 717,674 | +1.99(+2.96%) |
Jul 23, 2014 | 67.36 | 67.41 | 67.05 | 67.21 | 459,879 | -0.14(-0.20%) |
Jul 22, 2014 | 66.52 | 67.47 | 66.32 | 67.35 | 544,074 | +1.33(+2.01%) |
Jul 21, 2014 | 66.20 | 66.20 | 65.60 | 66.02 | 390,451 | -0.22(-0.33%) |
Jul 18, 2014 | 66.55 | 66.58 | 66.14 | 66.24 | 686,220 | -0.29(-0.43%) |
Jul 17, 2014 | 66.46 | 66.88 | 66.39 | 66.53 | 668,624 | -0.25(-0.38%) |
Jul 16, 2014 | 66.82 | 67.01 | 66.45 | 66.78 | 315,359 | +0.07(+0.11%) |
Jul 15, 2014 | 66.49 | 66.77 | 66.08 | 66.71 | 516,684 | +0.22(+0.33%) |
Jul 14, 2014 | 66.58 | 66.78 | 66.44 | 66.49 | 243,552 | +0.25(+0.38%) |
Jul 11, 2014 | 66.16 | 66.28 | 65.76 | 66.24 | 519,671 | -0.05(-0.08%) |
Jul 10, 2014 | 65.41 | 66.54 | 65.04 | 66.29 | 587,721 | +0.23(+0.34%) |
Jul 09, 2014 | 65.72 | 66.21 | 65.71 | 66.07 | 442,847 | +0.41(+0.62%) |
Jul 08, 2014 | 65.78 | 65.91 | 65.42 | 65.66 | 519,728 | -0.15(-0.23%) |
Jul 07, 2014 | 65.60 | 65.81 | 65.04 | 65.81 | 503,693 | +0.14(+0.22%) |
Jul 03, 2014 | 65.44 | 65.67 | 65.67 | 65.67 | 450,358 | +0.36(+0.55%) |
Jul 02, 2014 | 65.39 | 65.67 | 65.11 | 65.31 | 468,508 | -0.05(-0.08%) |
Jul 01, 2014 | 65.79 | 65.94 | 65.30 | 65.36 | 800,406 | -0.16(-0.25%) |
Jun 30, 2014 | 65.64 | 65.99 | 65.31 | 65.52 | 399,356 | -0.12(-0.18%) |
Jun 27, 2014 | 65.23 | 65.67 | 65.00 | 65.64 | 945,924 | +0.28(+0.43%) |
Jun 26, 2014 | 65.10 | 65.39 | 64.56 | 65.36 | 197,964 | +0.33(+0.50%) |
Jun 25, 2014 | 65.23 | 65.83 | 64.89 | 65.04 | 585,557 | -0.46(-0.70%) |
Jun 24, 2014 | 65.69 | 66.23 | 65.48 | 65.50 | 806,411 | -0.24(-0.37%) |
Jun 23, 2014 | 66.14 | 66.17 | 65.51 | 65.74 | 529,106 | -0.42(-0.64%) |
Jun 20, 2014 | 65.79 | 66.29 | 65.41 | 66.17 | 704,498 | +0.45(+0.69%) |
Jun 19, 2014 | 64.64 | 65.72 | 64.51 | 65.71 | 525,194 | +1.11(+1.72%) |
Jun 18, 2014 | 64.66 | 64.67 | 63.99 | 64.60 | 447,718 | -0.05(-0.08%) |
Jun 17, 2014 | 64.21 | 64.96 | 64.18 | 64.66 | 254,721 | +0.25(+0.39%) |
Jun 16, 2014 | 64.65 | 64.92 | 64.16 | 64.40 | 360,570 | -0.34(-0.53%) |
Jun 13, 2014 | 64.39 | 64.84 | 64.02 | 64.75 | 255,637 | +0.39(+0.60%) |
Jun 12, 2014 | 64.71 | 64.73 | 64.15 | 64.36 | 297,107 | -0.47(-0.72%) |
Jun 11, 2014 | 64.79 | 65.05 | 64.70 | 64.83 | 266,565 | -0.20(-0.31%) |
Jun 10, 2014 | 65.52 | 65.60 | 64.99 | 65.03 | 454,963 | +0.09(+0.14%) |
Jun 06, 2014 | 64.41 | 64.95 | 64.18 | 64.94 | 290,230 | +0.70(+1.08%) |
Jun 05, 2014 | 64.10 | 64.31 | 63.65 | 64.24 | 210,706 | +0.33(+0.51%) |
Jun 04, 2014 | 63.17 | 64.05 | 63.17 | 63.92 | 326,566 | +0.68(+1.07%) |
Jun 03, 2014 | 63.46 | 63.65 | 62.93 | 63.24 | 508,020 | -0.50(-0.78%) |