Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.23 | 64.55 | 64.55 | 64.55 | 808,000 | +0.57(+0.89%) |
Aug 28, 2014 | 63.63 | 64.25 | 63.16 | 63.98 | 396,330 | +0.33(+0.52%) |
Aug 27, 2014 | 63.84 | 64.20 | 63.63 | 63.65 | 344,169 | -0.03(-0.05%) |
Aug 26, 2014 | 63.17 | 64.26 | 63.17 | 63.68 | 425,338 | +0.64(+1.02%) |
Aug 25, 2014 | 63.25 | 63.37 | 62.86 | 63.04 | 284,829 | +0.08(+0.13%) |
Aug 22, 2014 | 63.23 | 63.24 | 62.45 | 62.96 | 279,873 | -0.32(-0.51%) |
Aug 21, 2014 | 62.89 | 63.76 | 62.58 | 63.28 | 661,321 | +0.58(+0.93%) |
Aug 20, 2014 | 62.37 | 62.80 | 61.92 | 62.70 | 344,912 | +0.28(+0.45%) |
Aug 19, 2014 | 61.95 | 62.83 | 61.70 | 62.42 | 378,094 | +0.55(+0.89%) |
Aug 18, 2014 | 62.16 | 62.49 | 61.69 | 61.87 | 321,061 | -0.05(-0.08%) |
Aug 15, 2014 | 61.49 | 62.14 | 61.30 | 61.92 | 444,899 | +0.64(+1.04%) |
Aug 14, 2014 | 62.06 | 62.47 | 61.16 | 61.28 | 384,295 | -0.85(-1.37%) |
Aug 13, 2014 | 61.68 | 62.66 | 61.67 | 62.13 | 327,382 | +0.59(+0.96%) |
Aug 12, 2014 | 61.72 | 62.25 | 61.14 | 61.54 | 359,538 | -0.53(-0.85%) |
Aug 11, 2014 | 62.99 | 63.01 | 62.03 | 62.07 | 370,092 | -0.51(-0.81%) |
Aug 08, 2014 | 61.97 | 62.64 | 61.41 | 62.58 | 379,222 | +0.91(+1.48%) |
Aug 07, 2014 | 62.41 | 62.73 | 61.37 | 61.67 | 386,127 | -0.37(-0.60%) |
Aug 06, 2014 | 61.66 | 62.99 | 61.35 | 62.04 | 681,550 | +0.21(+0.34%) |
Aug 05, 2014 | 62.45 | 62.92 | 61.63 | 61.83 | 912,536 | -0.85(-1.36%) |
Aug 04, 2014 | 61.75 | 62.90 | 61.22 | 62.68 | 1,736,039 | +1.56(+2.55%) |
Aug 01, 2014 | 60.15 | 62.64 | 59.66 | 61.12 | 1,910,029 | -0.17(-0.28%) |
Jul 31, 2014 | 62.14 | 62.25 | 61.26 | 61.29 | 1,001,484 | -1.23(-1.97%) |
Jul 30, 2014 | 63.10 | 63.12 | 62.19 | 62.52 | 786,921 | +0.15(+0.24%) |
Jul 29, 2014 | 62.83 | 63.52 | 62.37 | 62.37 | 712,072 | -0.36(-0.57%) |
Jul 28, 2014 | 63.34 | 63.34 | 62.42 | 62.73 | 711,655 | -0.64(-1.01%) |
Jul 25, 2014 | 63.48 | 64.26 | 63.24 | 63.37 | 735,501 | -0.26(-0.41%) |
Jul 24, 2014 | 63.84 | 64.18 | 63.58 | 63.63 | 558,201 | -0.08(-0.13%) |
Jul 23, 2014 | 63.39 | 63.95 | 63.03 | 63.71 | 415,393 | +0.21(+0.33%) |
Jul 22, 2014 | 63.18 | 63.82 | 63.16 | 63.50 | 461,530 | +0.64(+1.02%) |
Jul 21, 2014 | 62.39 | 63.12 | 62.39 | 62.86 | 354,547 | +0.31(+0.50%) |
Jul 18, 2014 | 62.75 | 63.06 | 62.42 | 62.55 | 303,781 | -0.12(-0.19%) |
Jul 17, 2014 | 62.67 | 63.21 | 61.95 | 62.67 | 647,204 | +0.00(+0.00%) |
Jul 16, 2014 | 63.23 | 63.38 | 62.25 | 62.67 | 1,311,004 | +0.26(+0.42%) |
Jul 15, 2014 | 62.71 | 63.23 | 62.12 | 62.41 | 587,127 | -0.62(-0.98%) |
Jul 14, 2014 | 62.18 | 63.45 | 62.09 | 63.03 | 774,715 | +1.27(+2.06%) |
Jul 11, 2014 | 62.43 | 62.99 | 61.63 | 61.76 | 793,515 | -0.69(-1.10%) |
Jul 10, 2014 | 62.31 | 62.65 | 61.96 | 62.45 | 343,179 | -0.82(-1.30%) |
Jul 09, 2014 | 63.27 | 63.55 | 62.85 | 63.27 | 196,308 | +0.15(+0.24%) |
Jul 08, 2014 | 63.37 | 63.56 | 62.60 | 63.12 | 320,697 | -0.47(-0.74%) |
Jul 07, 2014 | 63.94 | 64.50 | 63.52 | 63.59 | 432,556 | -0.78(-1.21%) |
Jul 03, 2014 | 63.77 | 64.37 | 64.37 | 64.37 | 460,100 | +0.64(+1.00%) |
Jul 02, 2014 | 63.71 | 64.29 | 63.41 | 63.73 | 553,026 | -0.24(-0.38%) |
Jul 01, 2014 | 64.19 | 64.34 | 63.84 | 63.97 | 875,693 | -0.12(-0.19%) |
Jun 30, 2014 | 63.14 | 64.19 | 62.95 | 64.09 | 1,115,368 | +1.23(+1.96%) |
Jun 27, 2014 | 62.78 | 63.13 | 62.45 | 62.86 | 1,176,973 | -0.22(-0.35%) |
Jun 26, 2014 | 63.70 | 63.92 | 62.47 | 63.08 | 974,161 | -0.57(-0.90%) |
Jun 25, 2014 | 64.05 | 64.85 | 63.64 | 63.65 | 1,016,294 | -0.68(-1.06%) |
Jun 24, 2014 | 65.25 | 65.77 | 64.25 | 64.33 | 567,002 | -1.04(-1.59%) |
Jun 23, 2014 | 65.25 | 65.64 | 64.94 | 65.37 | 488,690 | +0.05(+0.08%) |
Jun 20, 2014 | 64.92 | 65.50 | 64.56 | 65.32 | 957,795 | +1.06(+1.65%) |
Jun 19, 2014 | 64.26 | 64.44 | 63.79 | 64.26 | 667,432 | +0.17(+0.27%) |
Jun 18, 2014 | 63.67 | 64.29 | 63.35 | 64.09 | 938,912 | +0.37(+0.58%) |
Jun 17, 2014 | 63.74 | 63.97 | 63.32 | 63.72 | 659,373 | -0.07(-0.11%) |
Jun 16, 2014 | 64.05 | 64.28 | 63.65 | 63.79 | 831,116 | -0.28(-0.44%) |
Jun 13, 2014 | 63.69 | 64.09 | 62.97 | 64.07 | 715,984 | +0.61(+0.96%) |
Jun 12, 2014 | 63.26 | 64.17 | 63.08 | 63.46 | 858,378 | +0.39(+0.62%) |
Jun 11, 2014 | 63.27 | 63.27 | 62.65 | 63.07 | 603,673 | -0.24(-0.38%) |
Jun 10, 2014 | 62.86 | 63.45 | 62.78 | 63.31 | 775,202 | -1.20(-1.86%) |
Jun 06, 2014 | 64.62 | 65.00 | 64.29 | 64.51 | 1,353,928 | +0.09(+0.14%) |
Jun 05, 2014 | 63.33 | 64.84 | 63.16 | 64.42 | 1,469,650 | +0.93(+1.46%) |
Jun 04, 2014 | 62.55 | 63.51 | 61.80 | 63.49 | 2,221,942 | +0.85(+1.36%) |
Jun 03, 2014 | 60.99 | 62.74 | 60.83 | 62.64 | 1,146,568 | +1.03(+1.67%) |