Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 66.86 | 66.72 | 66.72 | 66.72 | 373,468 | +0.04(+0.06%) |
Aug 28, 2014 | 66.79 | 66.83 | 66.10 | 66.68 | 871,785 | -0.31(-0.47%) |
Aug 27, 2014 | 67.31 | 67.39 | 66.45 | 66.99 | 542,378 | -0.17(-0.25%) |
Aug 26, 2014 | 67.04 | 67.70 | 66.99 | 67.16 | 498,842 | +0.28(+0.42%) |
Aug 25, 2014 | 66.77 | 66.97 | 66.42 | 66.88 | 869,494 | +0.21(+0.31%) |
Aug 22, 2014 | 66.32 | 66.87 | 66.32 | 66.67 | 736,390 | +0.27(+0.40%) |
Aug 21, 2014 | 66.13 | 66.52 | 65.76 | 66.40 | 520,674 | +0.21(+0.32%) |
Aug 20, 2014 | 65.58 | 66.24 | 65.55 | 66.20 | 617,861 | +0.33(+0.50%) |
Aug 19, 2014 | 65.26 | 66.07 | 65.26 | 65.87 | 632,587 | +0.77(+1.19%) |
Aug 18, 2014 | 64.35 | 65.35 | 64.34 | 65.09 | 590,553 | +1.00(+1.56%) |
Aug 15, 2014 | 64.06 | 64.19 | 63.32 | 64.10 | 586,136 | +0.13(+0.20%) |
Aug 14, 2014 | 63.40 | 63.98 | 63.05 | 63.97 | 363,178 | +0.83(+1.31%) |
Aug 13, 2014 | 63.47 | 63.61 | 62.65 | 63.14 | 514,077 | -0.31(-0.49%) |
Aug 12, 2014 | 64.51 | 65.04 | 63.18 | 63.45 | 710,568 | -1.29(-2.00%) |
Aug 11, 2014 | 64.08 | 65.21 | 63.92 | 64.75 | 1,407,016 | +0.82(+1.28%) |
Aug 08, 2014 | 62.16 | 63.73 | 61.77 | 63.93 | 903,127 | +2.01(+3.25%) |
Aug 07, 2014 | 62.88 | 63.27 | 61.84 | 61.92 | 693,719 | -0.75(-1.19%) |
Aug 06, 2014 | 61.37 | 62.83 | 61.35 | 62.67 | 639,512 | +0.89(+1.44%) |
Aug 05, 2014 | 61.31 | 62.01 | 61.17 | 61.77 | 426,575 | +0.08(+0.13%) |
Aug 04, 2014 | 60.98 | 61.74 | 60.48 | 61.69 | 865,789 | +0.84(+1.37%) |
Aug 01, 2014 | 61.55 | 61.89 | 60.57 | 60.86 | 937,792 | -0.71(-1.15%) |
Jul 31, 2014 | 62.37 | 62.84 | 61.39 | 61.56 | 667,570 | -1.61(-2.55%) |
Jul 30, 2014 | 62.81 | 63.35 | 62.53 | 63.17 | 549,905 | +0.38(+0.60%) |
Jul 29, 2014 | 63.01 | 63.35 | 62.58 | 62.79 | 821,090 | -0.22(-0.34%) |
Jul 28, 2014 | 62.52 | 63.16 | 61.99 | 63.01 | 933,904 | +0.29(+0.46%) |
Jul 25, 2014 | 63.24 | 63.38 | 62.15 | 62.72 | 1,192,410 | -0.77(-1.22%) |
Jul 24, 2014 | 59.95 | 63.84 | 59.69 | 63.49 | 4,699,579 | +4.65(+7.90%) |
Jul 23, 2014 | 58.04 | 58.89 | 57.64 | 58.85 | 2,646,030 | +1.12(+1.94%) |
Jul 22, 2014 | 56.02 | 57.94 | 56.02 | 57.73 | 928,469 | +2.15(+3.86%) |
Jul 21, 2014 | 55.43 | 55.81 | 55.25 | 55.58 | 636,878 | +0.03(+0.06%) |
Jul 18, 2014 | 55.12 | 55.62 | 54.95 | 55.55 | 613,985 | +0.55(+0.99%) |
Jul 17, 2014 | 54.60 | 55.48 | 54.45 | 55.00 | 1,086,832 | +0.19(+0.35%) |
Jul 16, 2014 | 55.37 | 55.62 | 54.78 | 54.81 | 1,161,173 | +0.02(+0.03%) |
Jul 15, 2014 | 54.56 | 54.95 | 54.42 | 54.79 | 764,290 | +0.11(+0.21%) |
Jul 14, 2014 | 54.76 | 54.97 | 54.60 | 54.68 | 541,390 | +0.01(+0.01%) |
Jul 11, 2014 | 54.70 | 54.76 | 54.33 | 54.67 | 611,049 | +0.04(+0.07%) |
Jul 10, 2014 | 55.18 | 55.30 | 54.59 | 54.63 | 3,031,250 | -1.25(-2.24%) |
Jul 09, 2014 | 55.55 | 56.30 | 55.32 | 55.89 | 849,753 | +0.27(+0.49%) |
Jul 08, 2014 | 56.88 | 56.88 | 55.41 | 55.61 | 1,125,986 | -1.24(-2.18%) |
Jul 07, 2014 | 56.99 | 57.32 | 56.59 | 56.85 | 472,586 | -0.32(-0.56%) |
Jul 03, 2014 | 56.66 | 57.17 | 57.17 | 57.17 | 623,787 | +0.59(+1.05%) |
Jul 02, 2014 | 55.97 | 56.93 | 55.90 | 56.58 | 646,660 | +0.44(+0.79%) |
Jul 01, 2014 | 55.89 | 56.43 | 55.74 | 56.14 | 623,216 | +0.71(+1.28%) |
Jun 30, 2014 | 55.39 | 55.69 | 55.12 | 55.43 | 1,029,338 | -0.03(-0.06%) |
Jun 27, 2014 | 55.53 | 55.85 | 55.39 | 55.46 | 506,389 | -0.10(-0.19%) |
Jun 26, 2014 | 56.27 | 56.33 | 55.48 | 55.56 | 558,886 | -0.72(-1.27%) |
Jun 25, 2014 | 55.86 | 56.30 | 55.47 | 56.28 | 690,842 | +0.49(+0.88%) |
Jun 24, 2014 | 55.36 | 56.50 | 55.28 | 55.79 | 970,887 | +0.51(+0.92%) |
Jun 23, 2014 | 54.52 | 55.32 | 54.39 | 55.28 | 679,319 | +0.74(+1.36%) |
Jun 20, 2014 | 55.86 | 55.86 | 54.52 | 54.54 | 800,384 | -1.33(-2.37%) |
Jun 19, 2014 | 56.65 | 56.80 | 55.38 | 55.87 | 593,453 | -0.68(-1.21%) |
Jun 18, 2014 | 56.19 | 56.61 | 55.83 | 56.55 | 479,687 | +0.35(+0.62%) |
Jun 17, 2014 | 55.60 | 56.59 | 55.50 | 56.21 | 372,048 | +0.50(+0.90%) |
Jun 16, 2014 | 55.56 | 55.97 | 55.54 | 55.71 | 267,445 | +0.02(+0.04%) |
Jun 13, 2014 | 55.64 | 55.86 | 55.24 | 55.69 | 443,214 | +0.20(+0.36%) |
Jun 12, 2014 | 56.49 | 56.50 | 55.33 | 55.48 | 535,311 | -1.04(-1.84%) |
Jun 11, 2014 | 57.07 | 57.20 | 56.37 | 56.52 | 403,816 | -0.70(-1.22%) |
Jun 10, 2014 | 57.76 | 58.21 | 57.16 | 57.22 | 384,386 | -0.77(-1.33%) |
Jun 06, 2014 | 57.48 | 58.13 | 57.37 | 57.99 | 816,277 | +0.78(+1.36%) |
Jun 05, 2014 | 57.62 | 57.85 | 57.03 | 57.21 | 1,239,848 | -0.49(-0.85%) |
Jun 04, 2014 | 57.91 | 58.10 | 57.62 | 57.70 | 776,755 | -0.20(-0.35%) |
Jun 03, 2014 | 58.14 | 58.25 | 57.82 | 57.90 | 512,024 | -0.40(-0.69%) |