Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.87 | 65.98 | 65.98 | 65.98 | 1,680,551 | +1.24(+1.92%) |
Aug 28, 2014 | 64.20 | 64.97 | 64.06 | 64.73 | 1,311,999 | +0.13(+0.20%) |
Aug 27, 2014 | 64.14 | 65.12 | 63.59 | 64.60 | 1,263,687 | +0.57(+0.89%) |
Aug 26, 2014 | 63.64 | 65.20 | 63.64 | 64.03 | 1,446,761 | +0.51(+0.80%) |
Aug 25, 2014 | 62.88 | 63.77 | 62.73 | 63.52 | 1,441,036 | +0.79(+1.26%) |
Aug 22, 2014 | 62.81 | 62.97 | 61.85 | 62.73 | 1,306,316 | -0.10(-0.16%) |
Aug 21, 2014 | 63.30 | 63.37 | 62.18 | 62.83 | 1,923,044 | -0.63(-1.00%) |
Aug 20, 2014 | 62.71 | 63.55 | 61.90 | 63.47 | 1,971,550 | +1.11(+1.78%) |
Aug 19, 2014 | 62.59 | 62.94 | 62.32 | 62.35 | 1,409,967 | -0.03(-0.05%) |
Aug 18, 2014 | 62.71 | 62.89 | 61.75 | 62.39 | 1,934,182 | -0.03(-0.05%) |
Aug 15, 2014 | 62.10 | 62.76 | 62.02 | 62.42 | 2,893,130 | +0.47(+0.76%) |
Aug 14, 2014 | 64.74 | 64.95 | 61.76 | 61.95 | 2,040,465 | -2.28(-3.55%) |
Aug 13, 2014 | 63.87 | 64.57 | 63.57 | 64.23 | 1,698,693 | +1.09(+1.72%) |
Aug 12, 2014 | 64.31 | 64.31 | 62.92 | 63.14 | 1,561,894 | -0.89(-1.38%) |
Aug 11, 2014 | 64.59 | 64.87 | 63.69 | 64.03 | 1,804,011 | -0.37(-0.57%) |
Aug 08, 2014 | 63.70 | 64.56 | 63.13 | 64.39 | 2,074,328 | +0.81(+1.28%) |
Aug 07, 2014 | 65.06 | 65.32 | 62.92 | 63.58 | 2,785,766 | -1.29(-1.98%) |
Aug 06, 2014 | 64.36 | 66.25 | 64.31 | 64.87 | 1,305,126 | -0.07(-0.12%) |
Aug 05, 2014 | 66.35 | 66.55 | 64.58 | 64.94 | 2,175,177 | -1.96(-2.94%) |
Aug 04, 2014 | 65.75 | 67.00 | 64.79 | 66.91 | 2,303,500 | +1.11(+1.69%) |
Aug 01, 2014 | 65.79 | 66.15 | 64.11 | 65.80 | 2,828,127 | -0.49(-0.73%) |
Jul 31, 2014 | 70.80 | 70.81 | 65.38 | 66.29 | 4,232,544 | -5.14(-7.20%) |
Jul 30, 2014 | 72.72 | 72.76 | 70.99 | 71.43 | 1,460,968 | -0.42(-0.58%) |
Jul 29, 2014 | 72.35 | 72.44 | 71.79 | 71.84 | 1,137,028 | -0.66(-0.90%) |
Jul 28, 2014 | 73.08 | 73.30 | 71.57 | 72.50 | 944,308 | -0.36(-0.50%) |
Jul 25, 2014 | 72.65 | 73.12 | 71.87 | 72.86 | 1,041,626 | -0.10(-0.14%) |
Jul 24, 2014 | 72.92 | 73.65 | 72.30 | 72.96 | 1,298,852 | +0.44(+0.61%) |
Jul 23, 2014 | 72.48 | 72.79 | 71.44 | 72.52 | 821,650 | +0.13(+0.18%) |
Jul 22, 2014 | 71.89 | 72.57 | 71.74 | 72.39 | 871,620 | +0.96(+1.34%) |
Jul 21, 2014 | 71.14 | 71.59 | 70.76 | 71.43 | 834,656 | +0.17(+0.24%) |
Jul 18, 2014 | 70.93 | 71.54 | 70.36 | 71.26 | 1,178,947 | +0.44(+0.63%) |
Jul 17, 2014 | 72.23 | 72.67 | 70.70 | 70.81 | 1,204,372 | -1.69(-2.33%) |
Jul 16, 2014 | 71.06 | 72.54 | 70.85 | 72.50 | 1,512,396 | +2.06(+2.92%) |
Jul 15, 2014 | 71.08 | 71.51 | 69.78 | 70.45 | 1,569,733 | -0.75(-1.05%) |
Jul 14, 2014 | 71.26 | 71.97 | 70.88 | 71.19 | 1,111,775 | +0.41(+0.57%) |
Jul 11, 2014 | 71.42 | 71.46 | 70.24 | 70.79 | 1,258,227 | -0.70(-0.99%) |
Jul 10, 2014 | 71.21 | 71.91 | 70.51 | 71.49 | 1,521,897 | -0.71(-0.98%) |
Jul 09, 2014 | 72.42 | 72.50 | 71.67 | 72.20 | 1,896,023 | +0.16(+0.22%) |
Jul 08, 2014 | 72.07 | 72.34 | 71.24 | 72.05 | 1,699,481 | +0.03(+0.04%) |
Jul 07, 2014 | 73.12 | 73.24 | 71.93 | 72.02 | 1,322,879 | -1.77(-2.40%) |
Jul 03, 2014 | 73.99 | 73.79 | 73.79 | 73.79 | 682,909 | +0.34(+0.46%) |
Jul 02, 2014 | 72.82 | 74.20 | 72.82 | 73.45 | 1,726,477 | +0.77(+1.06%) |
Jul 01, 2014 | 72.93 | 73.62 | 72.58 | 72.68 | 1,360,045 | +0.25(+0.34%) |
Jun 30, 2014 | 71.98 | 72.50 | 71.64 | 72.43 | 1,138,554 | +0.39(+0.55%) |
Jun 27, 2014 | 71.58 | 72.27 | 71.31 | 72.04 | 2,573,881 | +0.08(+0.11%) |
Jun 26, 2014 | 71.44 | 72.27 | 70.67 | 71.96 | 1,288,937 | +0.79(+1.11%) |
Jun 25, 2014 | 69.67 | 71.38 | 69.65 | 71.16 | 1,509,732 | +1.46(+2.09%) |
Jun 24, 2014 | 71.96 | 72.20 | 69.67 | 69.70 | 1,757,637 | -2.47(-3.42%) |
Jun 23, 2014 | 72.37 | 72.98 | 71.82 | 72.17 | 1,926,170 | -0.64(-0.87%) |
Jun 20, 2014 | 73.03 | 73.62 | 72.67 | 72.81 | 3,304,336 | +0.32(+0.44%) |
Jun 19, 2014 | 71.79 | 72.50 | 71.12 | 72.49 | 1,723,723 | +1.17(+1.64%) |
Jun 18, 2014 | 71.00 | 71.43 | 70.65 | 71.33 | 849,039 | +0.54(+0.77%) |
Jun 17, 2014 | 70.67 | 71.22 | 70.31 | 70.78 | 1,006,509 | -0.11(-0.15%) |
Jun 16, 2014 | 70.46 | 70.90 | 69.92 | 70.89 | 1,531,856 | +0.35(+0.50%) |
Jun 13, 2014 | 70.08 | 70.55 | 69.35 | 70.54 | 907,263 | +0.63(+0.90%) |
Jun 12, 2014 | 69.45 | 70.88 | 69.45 | 69.91 | 1,125,366 | +0.48(+0.69%) |
Jun 11, 2014 | 69.43 | 69.72 | 69.05 | 69.43 | 761,915 | -0.19(-0.28%) |
Jun 10, 2014 | 70.17 | 70.23 | 69.34 | 69.62 | 1,271,201 | -0.01(-0.01%) |
Jun 06, 2014 | 69.54 | 69.83 | 69.26 | 69.63 | 1,220,781 | +0.27(+0.39%) |
Jun 05, 2014 | 68.87 | 69.46 | 68.55 | 69.36 | 1,497,231 | +0.59(+0.86%) |
Jun 04, 2014 | 67.79 | 68.89 | 67.20 | 68.77 | 1,591,060 | +0.73(+1.07%) |
Jun 03, 2014 | 67.84 | 68.16 | 66.97 | 68.04 | 1,774,829 | -0.07(-0.11%) |