Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 70.45 | 70.88 | 70.88 | 70.88 | 39,423 | +0.50(+0.71%) |
Aug 28, 2014 | 69.31 | 70.53 | 66.92 | 70.37 | 89,484 | +0.21(+0.29%) |
Aug 27, 2014 | 70.76 | 70.76 | 69.42 | 70.17 | 37,751 | -0.10(-0.14%) |
Aug 26, 2014 | 70.05 | 70.76 | 70.05 | 70.27 | 42,374 | +0.09(+0.13%) |
Aug 25, 2014 | 70.61 | 70.61 | 69.70 | 70.18 | 28,568 | +0.14(+0.20%) |
Aug 22, 2014 | 70.18 | 70.65 | 70.12 | 70.04 | 50,391 | -0.03(-0.04%) |
Aug 21, 2014 | 69.82 | 70.64 | 69.24 | 70.07 | 41,641 | +0.02(+0.03%) |
Aug 20, 2014 | 70.83 | 70.89 | 69.52 | 70.05 | 40,024 | -0.78(-1.09%) |
Aug 19, 2014 | 69.98 | 71.09 | 69.98 | 70.83 | 48,314 | +0.76(+1.08%) |
Aug 18, 2014 | 69.23 | 70.60 | 69.23 | 70.07 | 43,675 | +1.22(+1.77%) |
Aug 15, 2014 | 69.44 | 69.44 | 67.83 | 68.85 | 73,081 | +0.15(+0.21%) |
Aug 14, 2014 | 68.30 | 68.93 | 68.30 | 68.71 | 28,074 | +0.40(+0.59%) |
Aug 13, 2014 | 68.64 | 69.14 | 68.32 | 68.30 | 34,241 | -0.05(-0.07%) |
Aug 12, 2014 | 68.28 | 68.99 | 67.98 | 68.35 | 36,041 | -0.36(-0.53%) |
Aug 11, 2014 | 68.78 | 69.21 | 68.42 | 68.72 | 42,575 | +0.16(+0.23%) |
Aug 08, 2014 | 68.77 | 69.33 | 68.55 | 68.56 | 52,653 | -0.25(-0.36%) |
Aug 07, 2014 | 68.70 | 69.38 | 68.35 | 68.80 | 44,464 | +0.12(+0.17%) |
Aug 06, 2014 | 68.71 | 69.72 | 68.27 | 68.69 | 65,569 | -0.49(-0.71%) |
Aug 05, 2014 | 70.11 | 70.22 | 68.70 | 69.18 | 57,865 | -1.36(-1.93%) |
Aug 04, 2014 | 69.87 | 70.86 | 69.27 | 70.54 | 57,584 | +0.62(+0.88%) |
Aug 01, 2014 | 70.78 | 70.85 | 69.44 | 69.92 | 50,068 | -0.67(-0.95%) |
Jul 31, 2014 | 69.89 | 70.89 | 69.20 | 70.59 | 85,380 | -0.15(-0.21%) |
Jul 30, 2014 | 71.81 | 71.81 | 70.48 | 70.74 | 50,654 | -0.36(-0.51%) |
Jul 29, 2014 | 70.89 | 71.62 | 70.69 | 71.10 | 42,485 | +0.21(+0.29%) |
Jul 28, 2014 | 71.80 | 71.80 | 70.41 | 70.89 | 43,807 | -0.81(-1.14%) |
Jul 25, 2014 | 71.92 | 72.52 | 71.30 | 71.71 | 49,222 | -0.90(-1.24%) |
Jul 24, 2014 | 73.40 | 73.96 | 71.90 | 72.61 | 53,910 | -0.79(-1.07%) |
Jul 23, 2014 | 73.75 | 74.25 | 73.35 | 73.40 | 55,526 | -0.21(-0.28%) |
Jul 22, 2014 | 72.95 | 73.84 | 72.95 | 73.60 | 64,571 | +1.23(+1.70%) |
Jul 21, 2014 | 73.64 | 74.27 | 72.01 | 72.38 | 55,551 | -1.60(-2.16%) |
Jul 18, 2014 | 72.34 | 74.32 | 72.34 | 73.98 | 47,022 | +1.48(+2.04%) |
Jul 17, 2014 | 72.95 | 73.30 | 72.23 | 72.50 | 85,447 | -1.13(-1.53%) |
Jul 16, 2014 | 74.61 | 75.12 | 73.32 | 73.62 | 40,557 | -0.37(-0.50%) |
Jul 15, 2014 | 75.05 | 75.31 | 73.50 | 74.00 | 80,992 | -1.01(-1.35%) |
Jul 14, 2014 | 75.12 | 75.67 | 73.97 | 75.01 | 61,734 | +0.46(+0.62%) |
Jul 11, 2014 | 75.17 | 75.49 | 73.82 | 74.55 | 38,220 | -0.45(-0.60%) |
Jul 10, 2014 | 74.75 | 75.81 | 74.24 | 75.00 | 64,334 | -1.02(-1.34%) |
Jul 09, 2014 | 75.26 | 76.08 | 74.90 | 76.02 | 81,249 | +0.68(+0.90%) |
Jul 08, 2014 | 76.68 | 76.68 | 75.00 | 75.34 | 115,878 | -1.26(-1.64%) |
Jul 07, 2014 | 76.97 | 77.41 | 75.98 | 76.60 | 112,090 | -0.32(-0.42%) |
Jul 03, 2014 | 76.74 | 76.92 | 76.92 | 76.92 | 24,244 | +0.35(+0.46%) |
Jul 02, 2014 | 77.00 | 77.11 | 75.70 | 76.57 | 99,415 | -0.78(-1.00%) |
Jul 01, 2014 | 76.86 | 78.46 | 76.62 | 77.34 | 101,769 | +0.54(+0.70%) |
Jun 30, 2014 | 76.60 | 78.72 | 76.30 | 76.80 | 92,498 | -0.17(-0.22%) |
Jun 27, 2014 | 76.09 | 77.02 | 75.96 | 76.97 | 221,645 | +0.33(+0.44%) |
Jun 26, 2014 | 77.02 | 77.10 | 75.57 | 76.64 | 82,851 | -0.05(-0.06%) |
Jun 25, 2014 | 74.94 | 76.94 | 74.83 | 76.69 | 59,695 | +1.26(+1.67%) |
Jun 24, 2014 | 75.30 | 76.34 | 74.74 | 75.43 | 104,974 | +0.26(+0.34%) |
Jun 23, 2014 | 74.81 | 75.50 | 74.11 | 75.17 | 85,683 | +0.73(+0.98%) |
Jun 20, 2014 | 74.69 | 75.35 | 73.54 | 74.45 | 145,247 | +0.20(+0.26%) |
Jun 19, 2014 | 74.40 | 74.68 | 73.56 | 74.25 | 58,140 | -0.09(-0.12%) |
Jun 18, 2014 | 74.30 | 74.36 | 73.08 | 74.34 | 55,372 | -0.14(-0.18%) |
Jun 17, 2014 | 73.48 | 74.94 | 73.38 | 74.48 | 69,105 | +1.09(+1.48%) |
Jun 16, 2014 | 72.80 | 73.52 | 72.39 | 73.39 | 79,240 | +0.30(+0.42%) |
Jun 13, 2014 | 73.81 | 73.81 | 72.37 | 73.08 | 49,508 | -0.47(-0.64%) |
Jun 12, 2014 | 72.84 | 73.66 | 72.25 | 73.56 | 49,344 | +0.33(+0.46%) |
Jun 11, 2014 | 73.80 | 74.49 | 72.07 | 73.22 | 97,105 | -1.09(-1.46%) |
Jun 10, 2014 | 73.31 | 74.37 | 72.93 | 74.31 | 79,374 | +2.55(+3.55%) |
Jun 06, 2014 | 68.30 | 71.80 | 68.03 | 71.76 | 290,402 | +3.53(+5.17%) |
Jun 05, 2014 | 67.46 | 68.47 | 67.45 | 68.23 | 176,047 | +0.40(+0.59%) |
Jun 04, 2014 | 67.32 | 68.26 | 67.32 | 67.83 | 81,351 | +0.07(+0.10%) |
Jun 03, 2014 | 66.77 | 68.44 | 66.77 | 67.76 | 175,158 | +0.31(+0.47%) |