Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 65.40 | 65.46 | 65.46 | 65.46 | 13,483,217 | -0.07(-0.11%) |
Aug 28, 2014 | 65.18 | 65.64 | 65.16 | 65.53 | 9,212,929 | +0.03(+0.04%) |
Aug 27, 2014 | 65.67 | 65.79 | 65.21 | 65.50 | 8,887,651 | -0.07(-0.11%) |
Aug 26, 2014 | 65.23 | 66.02 | 65.17 | 65.58 | 12,970,570 | +0.59(+0.90%) |
Aug 25, 2014 | 65.03 | 65.09 | 64.83 | 64.99 | 11,502,268 | +0.16(+0.25%) |
Aug 22, 2014 | 65.08 | 65.14 | 64.60 | 64.83 | 12,301,691 | -0.51(-0.79%) |
Aug 21, 2014 | 65.68 | 65.80 | 65.34 | 65.34 | 10,372,196 | -0.28(-0.42%) |
Aug 20, 2014 | 65.52 | 65.75 | 65.18 | 65.62 | 10,259,539 | +0.14(+0.21%) |
Aug 19, 2014 | 65.48 | 65.78 | 65.44 | 65.48 | 13,505,442 | -0.02(-0.03%) |
Aug 18, 2014 | 65.34 | 65.50 | 65.22 | 65.50 | 10,853,129 | +0.32(+0.49%) |
Aug 15, 2014 | 65.31 | 65.44 | 64.61 | 65.17 | 14,032,084 | -0.04(-0.06%) |
Aug 14, 2014 | 65.22 | 65.34 | 64.89 | 65.21 | 9,948,681 | +0.00(+0.00%) |
Aug 13, 2014 | 65.04 | 65.31 | 64.82 | 65.21 | 11,623,186 | +0.39(+0.61%) |
Aug 12, 2014 | 64.63 | 64.95 | 64.38 | 64.82 | 14,562,490 | -0.16(-0.24%) |
Aug 11, 2014 | 65.34 | 65.42 | 64.85 | 64.98 | 13,059,738 | -0.21(-0.32%) |
Aug 08, 2014 | 64.58 | 65.22 | 64.26 | 65.19 | 17,147,100 | +0.96(+1.50%) |
Aug 07, 2014 | 65.21 | 65.25 | 63.81 | 64.23 | 15,326,824 | -0.46(-0.72%) |
Aug 06, 2014 | 64.18 | 65.13 | 64.18 | 64.69 | 15,173,153 | +0.51(+0.79%) |
Aug 05, 2014 | 65.02 | 65.06 | 63.91 | 64.18 | 19,973,062 | -1.26(-1.93%) |
Aug 04, 2014 | 64.53 | 65.64 | 64.25 | 65.44 | 18,352,824 | +0.87(+1.35%) |
Aug 01, 2014 | 64.46 | 65.06 | 64.17 | 64.57 | 22,821,526 | -0.09(-0.14%) |
Jul 31, 2014 | 66.65 | 66.65 | 64.66 | 64.66 | 27,932,638 | -2.82(-4.17%) |
Jul 30, 2014 | 67.80 | 68.07 | 67.04 | 67.48 | 16,940,844 | -0.20(-0.29%) |
Jul 29, 2014 | 68.11 | 68.47 | 67.66 | 67.68 | 12,325,139 | -0.54(-0.79%) |
Jul 28, 2014 | 67.51 | 68.31 | 67.21 | 68.21 | 14,073,075 | +0.78(+1.15%) |
Jul 25, 2014 | 67.93 | 67.97 | 67.29 | 67.44 | 11,910,968 | -0.72(-1.05%) |
Jul 24, 2014 | 68.25 | 68.44 | 67.94 | 68.16 | 12,153,167 | +0.02(+0.03%) |
Jul 23, 2014 | 67.74 | 68.27 | 67.66 | 68.14 | 10,678,565 | +0.46(+0.69%) |
Jul 22, 2014 | 67.74 | 68.10 | 67.65 | 67.67 | 11,361,014 | +0.30(+0.45%) |
Jul 21, 2014 | 66.90 | 67.44 | 66.70 | 67.37 | 10,102,854 | +0.23(+0.34%) |
Jul 18, 2014 | 67.12 | 67.29 | 66.57 | 67.14 | 12,559,064 | +0.27(+0.41%) |
Jul 17, 2014 | 67.57 | 67.90 | 66.85 | 66.87 | 12,439,008 | -0.95(-1.41%) |
Jul 16, 2014 | 67.03 | 67.83 | 67.02 | 67.82 | 13,561,862 | +0.90(+1.35%) |
Jul 15, 2014 | 67.01 | 67.06 | 66.49 | 66.92 | 13,396,444 | -0.19(-0.28%) |
Jul 14, 2014 | 66.78 | 67.37 | 66.77 | 67.11 | 12,622,591 | +0.61(+0.92%) |
Jul 11, 2014 | 66.93 | 66.99 | 66.22 | 66.49 | 11,765,483 | -0.54(-0.81%) |
Jul 10, 2014 | 67.24 | 67.36 | 66.69 | 67.04 | 13,050,258 | -0.64(-0.95%) |
Jul 09, 2014 | 67.29 | 67.77 | 67.19 | 67.68 | 11,703,030 | +0.47(+0.70%) |
Jul 08, 2014 | 66.88 | 67.47 | 66.78 | 67.21 | 14,690,620 | +0.12(+0.18%) |
Jul 07, 2014 | 66.88 | 67.09 | 66.68 | 67.09 | 12,207,804 | +0.04(+0.06%) |
Jul 03, 2014 | 66.63 | 67.05 | 67.05 | 67.05 | 10,591,874 | +0.67(+1.00%) |
Jul 02, 2014 | 66.11 | 66.43 | 66.04 | 66.38 | 10,613,815 | +0.14(+0.21%) |
Jul 01, 2014 | 66.11 | 66.40 | 65.87 | 66.25 | 12,851,806 | +0.44(+0.68%) |
Jun 30, 2014 | 66.15 | 66.19 | 65.70 | 65.80 | 14,460,156 | -0.35(-0.52%) |
Jun 27, 2014 | 66.45 | 66.53 | 65.79 | 66.15 | 23,180,022 | -0.54(-0.80%) |
Jun 26, 2014 | 66.63 | 66.91 | 65.91 | 66.68 | 12,889,311 | -0.07(-0.11%) |
Jun 25, 2014 | 66.89 | 67.07 | 66.36 | 66.76 | 16,391,235 | -0.39(-0.57%) |
Jun 24, 2014 | 68.09 | 68.28 | 66.97 | 67.14 | 14,812,454 | -1.08(-1.58%) |
Jun 23, 2014 | 68.04 | 68.37 | 67.89 | 68.22 | 13,085,345 | +0.36(+0.53%) |
Jun 20, 2014 | 67.50 | 68.01 | 67.28 | 67.86 | 27,052,858 | +0.78(+1.17%) |
Jun 19, 2014 | 67.06 | 67.21 | 66.46 | 67.08 | 16,990,254 | -0.07(-0.10%) |
Jun 18, 2014 | 67.04 | 67.29 | 66.70 | 67.14 | 14,626,716 | +0.20(+0.30%) |
Jun 17, 2014 | 67.04 | 67.05 | 66.31 | 66.94 | 14,284,348 | -0.33(-0.49%) |
Jun 16, 2014 | 67.04 | 67.48 | 66.78 | 67.27 | 13,521,637 | +0.18(+0.26%) |
Jun 13, 2014 | 66.62 | 67.09 | 66.42 | 67.09 | 12,609,921 | +0.65(+0.97%) |
Jun 12, 2014 | 66.97 | 67.28 | 66.38 | 66.44 | 17,472,186 | -0.19(-0.28%) |
Jun 11, 2014 | 66.14 | 66.88 | 66.01 | 66.63 | 15,690,653 | +0.32(+0.48%) |
Jun 10, 2014 | 66.32 | 66.49 | 66.01 | 66.31 | 12,103,439 | -0.09(-0.14%) |
Jun 06, 2014 | 65.76 | 66.42 | 65.75 | 66.40 | 14,294,385 | +0.69(+1.04%) |
Jun 05, 2014 | 65.42 | 65.90 | 65.33 | 65.72 | 18,813,296 | +0.33(+0.51%) |
Jun 04, 2014 | 65.49 | 65.66 | 65.33 | 65.38 | 10,934,844 | -0.23(-0.35%) |
Jun 03, 2014 | 65.09 | 65.81 | 65.09 | 65.61 | 14,358,280 | +0.29(+0.45%) |