Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.85 | 65.95 | 65.95 | 65.95 | 1,681,224 | +1.24(+1.92%) |
Aug 28, 2014 | 64.18 | 64.94 | 64.04 | 64.71 | 1,312,523 | +0.13(+0.20%) |
Aug 27, 2014 | 64.11 | 65.10 | 63.56 | 64.58 | 1,264,192 | +0.57(+0.89%) |
Aug 26, 2014 | 63.61 | 65.17 | 63.61 | 64.01 | 1,447,340 | +0.51(+0.80%) |
Aug 25, 2014 | 62.86 | 63.74 | 62.71 | 63.50 | 1,441,612 | +0.79(+1.26%) |
Aug 22, 2014 | 62.78 | 62.94 | 61.83 | 62.71 | 1,306,839 | -0.10(-0.16%) |
Aug 21, 2014 | 63.28 | 63.34 | 62.15 | 62.81 | 1,923,814 | -0.63(-1.00%) |
Aug 20, 2014 | 62.68 | 63.53 | 61.88 | 63.44 | 1,972,339 | +1.11(+1.78%) |
Aug 19, 2014 | 62.56 | 62.91 | 62.29 | 62.33 | 1,410,531 | -0.03(-0.05%) |
Aug 18, 2014 | 62.68 | 62.86 | 61.72 | 62.36 | 1,934,955 | -0.03(-0.05%) |
Aug 15, 2014 | 62.07 | 62.74 | 61.99 | 62.39 | 2,894,287 | +0.47(+0.76%) |
Aug 14, 2014 | 64.72 | 64.93 | 61.74 | 61.92 | 2,041,281 | -2.28(-3.55%) |
Aug 13, 2014 | 63.85 | 64.55 | 63.55 | 64.20 | 1,699,372 | +1.08(+1.72%) |
Aug 12, 2014 | 64.29 | 64.29 | 62.89 | 63.12 | 1,562,519 | -0.89(-1.38%) |
Aug 11, 2014 | 64.57 | 64.84 | 63.66 | 64.00 | 1,804,733 | -0.37(-0.57%) |
Aug 08, 2014 | 63.67 | 64.54 | 63.10 | 64.37 | 2,075,158 | +0.81(+1.28%) |
Aug 07, 2014 | 65.03 | 65.29 | 62.90 | 63.56 | 2,786,881 | -1.28(-1.98%) |
Aug 06, 2014 | 64.34 | 66.23 | 64.29 | 64.84 | 1,305,649 | -0.07(-0.12%) |
Aug 05, 2014 | 66.32 | 66.52 | 64.56 | 64.92 | 2,176,048 | -1.96(-2.94%) |
Aug 04, 2014 | 65.72 | 66.97 | 64.76 | 66.88 | 2,304,422 | +1.11(+1.69%) |
Aug 01, 2014 | 65.76 | 66.13 | 64.08 | 65.77 | 2,829,259 | -0.49(-0.73%) |
Jul 31, 2014 | 70.77 | 70.78 | 65.35 | 66.26 | 4,234,237 | -5.14(-7.20%) |
Jul 30, 2014 | 72.69 | 72.73 | 70.97 | 71.40 | 1,461,552 | -0.42(-0.58%) |
Jul 29, 2014 | 72.33 | 72.41 | 71.76 | 71.81 | 1,137,483 | -0.65(-0.90%) |
Jul 28, 2014 | 73.05 | 73.27 | 71.54 | 72.47 | 944,686 | -0.36(-0.50%) |
Jul 25, 2014 | 72.62 | 73.09 | 71.85 | 72.83 | 1,042,043 | -0.10(-0.14%) |
Jul 24, 2014 | 72.89 | 73.62 | 72.27 | 72.93 | 1,299,372 | +0.44(+0.61%) |
Jul 23, 2014 | 72.45 | 72.76 | 71.42 | 72.49 | 821,979 | +0.13(+0.18%) |
Jul 22, 2014 | 71.86 | 72.54 | 71.71 | 72.36 | 871,969 | +0.96(+1.35%) |
Jul 21, 2014 | 71.11 | 71.56 | 70.73 | 71.40 | 834,990 | +0.17(+0.24%) |
Jul 18, 2014 | 70.90 | 71.51 | 70.34 | 71.23 | 1,179,419 | +0.44(+0.63%) |
Jul 17, 2014 | 72.20 | 72.64 | 70.67 | 70.79 | 1,204,854 | -1.69(-2.33%) |
Jul 16, 2014 | 71.03 | 72.51 | 70.82 | 72.48 | 1,513,001 | +2.06(+2.92%) |
Jul 15, 2014 | 71.05 | 71.48 | 69.76 | 70.42 | 1,570,361 | -0.75(-1.05%) |
Jul 14, 2014 | 71.23 | 71.95 | 70.85 | 71.17 | 1,112,220 | +0.41(+0.57%) |
Jul 11, 2014 | 71.39 | 71.43 | 70.21 | 70.76 | 1,258,730 | -0.70(-0.99%) |
Jul 10, 2014 | 71.18 | 71.89 | 70.49 | 71.47 | 1,522,506 | -0.71(-0.98%) |
Jul 09, 2014 | 72.39 | 72.48 | 71.65 | 72.18 | 1,896,782 | +0.16(+0.22%) |
Jul 08, 2014 | 72.04 | 72.31 | 71.21 | 72.02 | 1,700,161 | +0.03(+0.04%) |
Jul 07, 2014 | 73.09 | 73.21 | 71.90 | 71.99 | 1,323,408 | -1.77(-2.40%) |
Jul 03, 2014 | 73.96 | 73.76 | 73.76 | 73.76 | 683,182 | +0.34(+0.46%) |
Jul 02, 2014 | 72.79 | 74.17 | 72.79 | 73.42 | 1,727,168 | +0.77(+1.06%) |
Jul 01, 2014 | 72.90 | 73.59 | 72.55 | 72.65 | 1,360,589 | +0.25(+0.34%) |
Jun 30, 2014 | 71.95 | 72.48 | 71.61 | 72.40 | 1,139,010 | +0.39(+0.55%) |
Jun 27, 2014 | 71.55 | 72.24 | 71.28 | 72.01 | 2,574,911 | +0.08(+0.11%) |
Jun 26, 2014 | 71.41 | 72.24 | 70.64 | 71.93 | 1,289,453 | +0.79(+1.11%) |
Jun 25, 2014 | 69.64 | 71.35 | 69.62 | 71.13 | 1,510,336 | +1.46(+2.09%) |
Jun 24, 2014 | 71.93 | 72.18 | 69.64 | 69.68 | 1,758,341 | -2.47(-3.42%) |
Jun 23, 2014 | 72.34 | 72.95 | 71.80 | 72.14 | 1,926,941 | -0.64(-0.87%) |
Jun 20, 2014 | 73.00 | 73.59 | 72.64 | 72.78 | 3,305,659 | +0.32(+0.44%) |
Jun 19, 2014 | 71.76 | 72.48 | 71.09 | 72.46 | 1,724,413 | +1.17(+1.64%) |
Jun 18, 2014 | 70.97 | 71.40 | 70.62 | 71.30 | 849,379 | +0.54(+0.77%) |
Jun 17, 2014 | 70.64 | 71.19 | 70.28 | 70.75 | 1,006,912 | -0.11(-0.15%) |
Jun 16, 2014 | 70.44 | 70.87 | 69.89 | 70.86 | 1,532,469 | +0.35(+0.50%) |
Jun 13, 2014 | 70.06 | 70.52 | 69.32 | 70.51 | 907,626 | +0.63(+0.90%) |
Jun 12, 2014 | 69.42 | 70.85 | 69.42 | 69.88 | 1,125,816 | +0.48(+0.69%) |
Jun 11, 2014 | 69.40 | 69.69 | 69.02 | 69.40 | 762,220 | -0.19(-0.28%) |
Jun 10, 2014 | 70.14 | 70.20 | 69.31 | 69.59 | 1,271,709 | -0.01(-0.01%) |
Jun 06, 2014 | 69.51 | 69.80 | 69.23 | 69.60 | 1,221,269 | +0.27(+0.39%) |
Jun 05, 2014 | 68.85 | 69.43 | 68.52 | 69.33 | 1,497,830 | +0.59(+0.86%) |
Jun 04, 2014 | 67.77 | 68.87 | 67.17 | 68.74 | 1,591,697 | +0.73(+1.07%) |
Jun 03, 2014 | 67.82 | 68.13 | 66.94 | 68.01 | 1,775,539 | -0.07(-0.11%) |