Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.87 | 64.81 | 64.81 | 64.81 | 643,000 | +0.08(+0.12%) |
Aug 28, 2014 | 64.53 | 66.63 | 64.14 | 64.73 | 1,272,085 | +0.15(+0.23%) |
Aug 27, 2014 | 64.09 | 64.78 | 64.08 | 64.58 | 821,914 | +0.48(+0.75%) |
Aug 26, 2014 | 64.38 | 64.39 | 63.89 | 64.10 | 998,555 | -0.32(-0.50%) |
Aug 25, 2014 | 65.02 | 65.13 | 64.41 | 64.42 | 1,036,365 | -0.40(-0.62%) |
Aug 22, 2014 | 65.31 | 65.47 | 64.56 | 64.82 | 1,276,971 | -0.53(-0.81%) |
Aug 21, 2014 | 64.41 | 65.37 | 63.87 | 65.35 | 1,685,530 | +1.04(+1.62%) |
Aug 20, 2014 | 64.30 | 64.64 | 64.04 | 64.31 | 1,320,346 | -0.24(-0.37%) |
Aug 19, 2014 | 65.03 | 65.38 | 64.35 | 64.55 | 1,330,621 | -0.49(-0.75%) |
Aug 18, 2014 | 65.28 | 65.39 | 64.41 | 65.04 | 1,048,889 | +0.27(+0.42%) |
Aug 15, 2014 | 64.77 | 64.87 | 64.19 | 64.77 | 1,607,952 | +0.41(+0.64%) |
Aug 14, 2014 | 63.31 | 64.37 | 63.13 | 64.36 | 1,235,510 | +1.18(+1.87%) |
Aug 13, 2014 | 62.69 | 63.38 | 62.65 | 63.18 | 1,824,970 | +0.65(+1.04%) |
Aug 12, 2014 | 63.00 | 63.30 | 62.25 | 62.53 | 1,960,424 | -0.37(-0.59%) |
Aug 11, 2014 | 62.75 | 63.15 | 62.66 | 62.90 | 1,637,167 | +0.30(+0.48%) |
Aug 08, 2014 | 62.37 | 62.67 | 62.00 | 62.60 | 1,730,020 | +0.24(+0.38%) |
Aug 07, 2014 | 63.10 | 63.37 | 62.12 | 62.36 | 2,278,392 | -0.85(-1.34%) |
Aug 06, 2014 | 63.14 | 64.68 | 62.04 | 63.21 | 3,007,521 | +1.06(+1.71%) |
Aug 05, 2014 | 62.15 | 63.94 | 61.36 | 62.15 | 2,476,811 | -0.28(-0.45%) |
Aug 04, 2014 | 62.20 | 62.77 | 61.85 | 62.43 | 1,177,013 | +0.29(+0.47%) |
Aug 01, 2014 | 61.83 | 62.32 | 61.00 | 62.14 | 1,575,624 | +0.27(+0.44%) |
Jul 31, 2014 | 62.58 | 63.20 | 60.91 | 61.87 | 2,745,058 | -0.82(-1.31%) |
Jul 30, 2014 | 62.82 | 63.31 | 62.44 | 62.69 | 748,354 | +0.11(+0.18%) |
Jul 29, 2014 | 63.20 | 63.38 | 62.46 | 62.58 | 951,167 | -0.34(-0.54%) |
Jul 28, 2014 | 62.94 | 63.09 | 62.15 | 62.92 | 1,040,645 | -0.10(-0.16%) |
Jul 25, 2014 | 63.34 | 63.74 | 62.90 | 63.02 | 879,185 | -0.39(-0.62%) |
Jul 24, 2014 | 63.74 | 63.92 | 63.04 | 63.41 | 1,786,723 | -0.24(-0.38%) |
Jul 23, 2014 | 63.92 | 64.00 | 63.25 | 63.65 | 1,880,927 | +0.02(+0.03%) |
Jul 22, 2014 | 64.73 | 65.28 | 63.62 | 63.63 | 2,142,791 | -0.72(-1.12%) |
Jul 21, 2014 | 64.79 | 64.90 | 64.11 | 64.35 | 1,002,394 | -0.50(-0.77%) |
Jul 18, 2014 | 65.33 | 65.33 | 64.78 | 64.85 | 1,216,356 | +0.02(+0.03%) |
Jul 17, 2014 | 65.42 | 65.86 | 64.42 | 64.83 | 1,365,575 | -0.68(-1.04%) |
Jul 16, 2014 | 65.59 | 66.75 | 65.31 | 65.51 | 1,052,079 | +0.18(+0.28%) |
Jul 15, 2014 | 66.08 | 66.24 | 65.03 | 65.33 | 916,646 | -0.91(-1.37%) |
Jul 14, 2014 | 65.79 | 66.35 | 65.02 | 66.24 | 1,086,481 | +0.40(+0.61%) |
Jul 11, 2014 | 65.43 | 65.95 | 65.14 | 65.84 | 853,573 | +0.69(+1.06%) |
Jul 10, 2014 | 64.95 | 65.70 | 64.86 | 65.15 | 1,179,521 | -0.81(-1.23%) |
Jul 09, 2014 | 65.57 | 66.05 | 64.80 | 65.96 | 1,255,438 | +0.80(+1.23%) |
Jul 08, 2014 | 65.78 | 66.11 | 64.35 | 65.16 | 2,331,324 | -0.80(-1.21%) |
Jul 07, 2014 | 67.50 | 67.50 | 65.46 | 65.96 | 2,404,759 | -0.41(-0.62%) |
Jul 03, 2014 | 66.30 | 66.37 | 66.37 | 66.37 | 678,900 | +0.15(+0.23%) |
Jul 02, 2014 | 65.61 | 66.65 | 65.49 | 66.22 | 1,099,094 | +0.61(+0.93%) |
Jul 01, 2014 | 65.35 | 65.93 | 65.20 | 65.61 | 1,672,943 | +0.53(+0.81%) |
Jun 30, 2014 | 65.16 | 65.49 | 64.56 | 65.08 | 1,905,999 | -0.56(-0.85%) |
Jun 27, 2014 | 63.76 | 65.75 | 63.47 | 65.64 | 4,628,803 | +1.88(+2.95%) |
Jun 26, 2014 | 63.34 | 64.16 | 62.27 | 63.76 | 1,986,140 | +0.63(+1.00%) |
Jun 25, 2014 | 62.00 | 63.25 | 61.76 | 63.13 | 1,673,711 | +0.94(+1.51%) |
Jun 24, 2014 | 62.63 | 63.19 | 61.84 | 62.19 | 1,691,089 | -0.30(-0.48%) |
Jun 23, 2014 | 62.50 | 62.69 | 61.32 | 62.49 | 2,691,275 | +1.20(+1.96%) |
Jun 20, 2014 | 60.30 | 62.17 | 60.25 | 61.29 | 5,135,277 | +1.48(+2.47%) |
Jun 19, 2014 | 60.00 | 60.00 | 59.61 | 59.81 | 1,794,168 | +0.19(+0.32%) |
Jun 18, 2014 | 59.25 | 59.75 | 58.92 | 59.62 | 1,403,809 | +0.55(+0.93%) |
Jun 17, 2014 | 59.18 | 59.58 | 58.92 | 59.07 | 1,989,299 | -0.13(-0.22%) |
Jun 16, 2014 | 59.89 | 59.90 | 58.97 | 59.20 | 1,726,229 | +0.24(+0.41%) |
Jun 13, 2014 | 59.19 | 59.19 | 58.54 | 58.96 | 1,193,251 | -0.08(-0.14%) |
Jun 12, 2014 | 59.37 | 59.65 | 58.75 | 59.04 | 1,143,864 | -0.46(-0.77%) |
Jun 11, 2014 | 59.20 | 59.77 | 58.96 | 59.50 | 1,589,997 | +0.10(+0.17%) |
Jun 10, 2014 | 58.84 | 59.51 | 58.33 | 59.40 | 1,728,551 | +0.89(+1.52%) |
Jun 06, 2014 | 58.51 | 58.86 | 58.09 | 58.51 | 1,383,420 | +0.06(+0.10%) |
Jun 05, 2014 | 59.35 | 59.35 | 57.86 | 58.45 | 2,639,151 | -0.50(-0.85%) |
Jun 04, 2014 | 58.99 | 59.22 | 58.75 | 58.95 | 1,628,845 | -0.30(-0.51%) |
Jun 03, 2014 | 59.20 | 59.45 | 58.98 | 59.25 | 2,056,865 | +0.15(+0.25%) |