Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 66.92 | 66.78 | 66.78 | 66.78 | 373,142 | +0.04(+0.06%) |
Aug 28, 2014 | 66.85 | 66.89 | 66.15 | 66.74 | 871,023 | -0.31(-0.47%) |
Aug 27, 2014 | 67.37 | 67.45 | 66.51 | 67.05 | 541,903 | -0.17(-0.25%) |
Aug 26, 2014 | 67.10 | 67.76 | 67.05 | 67.22 | 498,406 | +0.28(+0.42%) |
Aug 25, 2014 | 66.83 | 67.03 | 66.48 | 66.94 | 868,734 | +0.21(+0.31%) |
Aug 22, 2014 | 66.38 | 66.93 | 66.38 | 66.73 | 735,746 | +0.27(+0.40%) |
Aug 21, 2014 | 66.19 | 66.58 | 65.82 | 66.46 | 520,219 | +0.21(+0.32%) |
Aug 20, 2014 | 65.64 | 66.30 | 65.61 | 66.25 | 617,321 | +0.33(+0.50%) |
Aug 19, 2014 | 65.32 | 66.13 | 65.32 | 65.92 | 632,034 | +0.77(+1.19%) |
Aug 18, 2014 | 64.41 | 65.41 | 64.39 | 65.15 | 590,037 | +1.00(+1.56%) |
Aug 15, 2014 | 64.12 | 64.25 | 63.37 | 64.15 | 585,624 | +0.13(+0.20%) |
Aug 14, 2014 | 63.46 | 64.04 | 63.11 | 64.02 | 362,860 | +0.83(+1.31%) |
Aug 13, 2014 | 63.52 | 63.66 | 62.70 | 63.19 | 513,628 | -0.31(-0.49%) |
Aug 12, 2014 | 64.57 | 65.09 | 63.23 | 63.51 | 709,946 | -1.30(-2.00%) |
Aug 11, 2014 | 64.14 | 65.27 | 63.98 | 64.80 | 1,405,786 | +0.82(+1.28%) |
Aug 08, 2014 | 62.21 | 63.79 | 61.83 | 63.98 | 902,338 | +2.01(+3.25%) |
Aug 07, 2014 | 62.94 | 63.32 | 61.89 | 61.97 | 693,113 | -0.75(-1.19%) |
Aug 06, 2014 | 61.42 | 62.89 | 61.41 | 62.72 | 638,953 | +0.89(+1.45%) |
Aug 05, 2014 | 61.37 | 62.06 | 61.22 | 61.83 | 426,202 | +0.08(+0.13%) |
Aug 04, 2014 | 61.04 | 61.79 | 60.53 | 61.75 | 865,033 | +0.84(+1.37%) |
Aug 01, 2014 | 61.60 | 61.94 | 60.62 | 60.91 | 936,973 | -0.71(-1.15%) |
Jul 31, 2014 | 62.42 | 62.90 | 61.45 | 61.62 | 666,987 | -1.61(-2.55%) |
Jul 30, 2014 | 62.86 | 63.40 | 62.58 | 63.23 | 549,424 | +0.38(+0.60%) |
Jul 29, 2014 | 63.07 | 63.40 | 62.64 | 62.85 | 820,372 | -0.22(-0.34%) |
Jul 28, 2014 | 62.58 | 63.21 | 62.04 | 63.07 | 933,087 | +0.29(+0.46%) |
Jul 25, 2014 | 63.29 | 63.44 | 62.20 | 62.78 | 1,191,367 | -0.77(-1.22%) |
Jul 24, 2014 | 60.00 | 63.89 | 59.74 | 63.55 | 4,695,471 | +4.65(+7.90%) |
Jul 23, 2014 | 58.09 | 58.94 | 57.69 | 58.90 | 2,643,717 | +1.12(+1.94%) |
Jul 22, 2014 | 56.07 | 58.00 | 56.06 | 57.78 | 927,657 | +2.15(+3.86%) |
Jul 21, 2014 | 55.48 | 55.85 | 55.30 | 55.63 | 636,322 | +0.03(+0.06%) |
Jul 18, 2014 | 55.17 | 55.67 | 54.99 | 55.60 | 613,448 | +0.55(+0.99%) |
Jul 17, 2014 | 54.65 | 55.52 | 54.50 | 55.05 | 1,085,882 | +0.19(+0.35%) |
Jul 16, 2014 | 55.42 | 55.67 | 54.83 | 54.86 | 1,160,158 | +0.02(+0.03%) |
Jul 15, 2014 | 54.61 | 54.99 | 54.47 | 54.84 | 763,622 | +0.11(+0.21%) |
Jul 14, 2014 | 54.81 | 55.02 | 54.65 | 54.73 | 540,917 | +0.01(+0.01%) |
Jul 11, 2014 | 54.75 | 54.81 | 54.38 | 54.72 | 610,515 | +0.04(+0.07%) |
Jul 10, 2014 | 55.23 | 55.35 | 54.64 | 54.68 | 3,028,600 | -1.26(-2.24%) |
Jul 09, 2014 | 55.60 | 56.35 | 55.37 | 55.94 | 849,010 | +0.27(+0.49%) |
Jul 08, 2014 | 56.93 | 56.93 | 55.46 | 55.66 | 1,125,001 | -1.24(-2.18%) |
Jul 07, 2014 | 57.04 | 57.37 | 56.64 | 56.90 | 472,173 | -0.32(-0.56%) |
Jul 03, 2014 | 56.71 | 57.22 | 57.22 | 57.22 | 623,242 | +0.60(+1.05%) |
Jul 02, 2014 | 56.02 | 56.98 | 55.95 | 56.63 | 646,095 | +0.44(+0.79%) |
Jul 01, 2014 | 55.94 | 56.47 | 55.79 | 56.18 | 622,671 | +0.71(+1.28%) |
Jun 30, 2014 | 55.44 | 55.74 | 55.17 | 55.48 | 1,028,439 | -0.03(-0.06%) |
Jun 27, 2014 | 55.58 | 55.90 | 55.44 | 55.51 | 505,946 | -0.10(-0.19%) |
Jun 26, 2014 | 56.32 | 56.38 | 55.52 | 55.61 | 558,398 | -0.72(-1.27%) |
Jun 25, 2014 | 55.91 | 56.35 | 55.52 | 56.33 | 690,238 | +0.49(+0.88%) |
Jun 24, 2014 | 55.40 | 56.55 | 55.32 | 55.84 | 970,038 | +0.51(+0.92%) |
Jun 23, 2014 | 54.57 | 55.36 | 54.44 | 55.33 | 678,725 | +0.74(+1.36%) |
Jun 20, 2014 | 55.91 | 55.91 | 54.57 | 54.59 | 799,684 | -1.33(-2.37%) |
Jun 19, 2014 | 56.70 | 56.84 | 55.43 | 55.92 | 592,934 | -0.68(-1.21%) |
Jun 18, 2014 | 56.24 | 56.66 | 55.88 | 56.60 | 479,267 | +0.35(+0.62%) |
Jun 17, 2014 | 55.65 | 56.64 | 55.55 | 56.26 | 371,723 | +0.50(+0.89%) |
Jun 16, 2014 | 55.61 | 56.02 | 55.59 | 55.76 | 267,211 | +0.02(+0.04%) |
Jun 13, 2014 | 55.69 | 55.91 | 55.29 | 55.73 | 442,827 | +0.20(+0.36%) |
Jun 12, 2014 | 56.54 | 56.55 | 55.38 | 55.53 | 534,843 | -1.04(-1.84%) |
Jun 11, 2014 | 57.12 | 57.25 | 56.42 | 56.57 | 403,463 | -0.70(-1.22%) |
Jun 10, 2014 | 57.81 | 58.26 | 57.21 | 57.27 | 384,050 | -0.77(-1.33%) |
Jun 06, 2014 | 57.53 | 58.18 | 57.42 | 58.04 | 815,563 | +0.78(+1.36%) |
Jun 05, 2014 | 57.67 | 57.90 | 57.08 | 57.26 | 1,238,764 | -0.49(-0.85%) |
Jun 04, 2014 | 57.96 | 58.15 | 57.67 | 57.75 | 776,076 | -0.20(-0.35%) |
Jun 03, 2014 | 58.19 | 58.30 | 57.87 | 57.96 | 511,576 | -0.40(-0.69%) |