Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 61.34 | 62.48 | 62.48 | 62.48 | 222,881 | +1.10(+1.80%) |
Aug 28, 2014 | 61.54 | 62.45 | 61.32 | 61.38 | 217,307 | -1.22(-1.95%) |
Aug 27, 2014 | 63.98 | 64.24 | 62.18 | 62.60 | 248,209 | -1.12(-1.76%) |
Aug 26, 2014 | 63.94 | 64.41 | 62.91 | 63.72 | 306,230 | -0.17(-0.26%) |
Aug 25, 2014 | 65.39 | 65.56 | 63.42 | 63.89 | 204,210 | -1.05(-1.62%) |
Aug 22, 2014 | 65.25 | 65.86 | 64.42 | 64.94 | 347,030 | -0.59(-0.90%) |
Aug 21, 2014 | 66.63 | 66.63 | 65.26 | 65.53 | 254,625 | -1.19(-1.79%) |
Aug 20, 2014 | 68.27 | 68.27 | 66.21 | 66.72 | 322,649 | -1.84(-2.68%) |
Aug 19, 2014 | 68.18 | 68.81 | 68.18 | 68.56 | 182,249 | +0.17(+0.25%) |
Aug 18, 2014 | 68.08 | 69.07 | 67.43 | 68.39 | 219,425 | +1.11(+1.65%) |
Aug 15, 2014 | 71.49 | 71.49 | 66.90 | 67.28 | 506,200 | -3.99(-5.60%) |
Aug 14, 2014 | 70.95 | 71.87 | 70.95 | 71.26 | 126,849 | +0.44(+0.62%) |
Aug 13, 2014 | 70.22 | 71.49 | 69.90 | 70.82 | 146,181 | +0.93(+1.33%) |
Aug 12, 2014 | 71.32 | 72.28 | 69.54 | 69.90 | 185,205 | -2.37(-3.28%) |
Aug 11, 2014 | 67.25 | 72.31 | 66.69 | 72.27 | 256,893 | +5.05(+7.51%) |
Aug 08, 2014 | 65.31 | 68.78 | 64.43 | 67.22 | 383,232 | -1.99(-2.87%) |
Aug 07, 2014 | 67.89 | 69.54 | 67.39 | 69.21 | 357,586 | +1.84(+2.74%) |
Aug 06, 2014 | 67.37 | 70.50 | 67.31 | 67.36 | 224,275 | -0.87(-1.28%) |
Aug 05, 2014 | 69.46 | 69.61 | 67.58 | 68.24 | 179,023 | -1.90(-2.71%) |
Aug 04, 2014 | 68.40 | 70.41 | 67.88 | 70.13 | 150,144 | +2.14(+3.14%) |
Aug 01, 2014 | 68.78 | 69.14 | 66.47 | 68.00 | 185,638 | -0.79(-1.14%) |
Jul 31, 2014 | 70.66 | 71.48 | 68.58 | 68.78 | 167,983 | -3.04(-4.24%) |
Jul 30, 2014 | 71.59 | 72.27 | 71.04 | 71.83 | 164,492 | +1.16(+1.64%) |
Jul 29, 2014 | 67.37 | 71.57 | 67.34 | 70.67 | 235,048 | +3.34(+4.97%) |
Jul 28, 2014 | 67.86 | 68.42 | 66.25 | 67.33 | 126,101 | -0.58(-0.86%) |
Jul 25, 2014 | 68.73 | 68.74 | 66.91 | 67.91 | 118,195 | -1.73(-2.48%) |
Jul 24, 2014 | 67.05 | 70.30 | 66.49 | 69.64 | 217,060 | +2.90(+4.35%) |
Jul 23, 2014 | 67.70 | 69.18 | 66.46 | 66.74 | 198,602 | -0.43(-0.64%) |
Jul 22, 2014 | 67.86 | 67.97 | 67.00 | 67.17 | 132,576 | -0.12(-0.18%) |
Jul 21, 2014 | 67.27 | 68.72 | 66.98 | 67.29 | 217,164 | -0.33(-0.48%) |
Jul 18, 2014 | 65.78 | 67.69 | 65.78 | 67.62 | 191,046 | +2.12(+3.23%) |
Jul 17, 2014 | 66.21 | 67.50 | 65.28 | 65.50 | 141,040 | -1.12(-1.68%) |
Jul 16, 2014 | 67.46 | 67.51 | 65.82 | 66.62 | 130,803 | -0.21(-0.32%) |
Jul 15, 2014 | 68.15 | 69.01 | 66.42 | 66.83 | 143,429 | -1.42(-2.08%) |
Jul 14, 2014 | 68.93 | 69.61 | 68.11 | 68.25 | 167,488 | +0.39(+0.57%) |
Jul 11, 2014 | 67.85 | 68.44 | 66.27 | 67.87 | 194,915 | +0.06(+0.09%) |
Jul 10, 2014 | 66.37 | 68.78 | 65.62 | 67.80 | 350,540 | -0.33(-0.48%) |
Jul 09, 2014 | 68.39 | 69.12 | 66.81 | 68.13 | 243,734 | +0.11(+0.17%) |
Jul 08, 2014 | 72.88 | 72.88 | 67.37 | 68.02 | 402,935 | -4.92(-6.74%) |
Jul 07, 2014 | 75.25 | 75.25 | 72.76 | 72.93 | 137,442 | -2.44(-3.24%) |
Jul 03, 2014 | 75.69 | 75.38 | 75.38 | 75.38 | 64,473 | +0.08(+0.11%) |
Jul 02, 2014 | 75.20 | 76.59 | 74.66 | 75.30 | 260,520 | +0.23(+0.31%) |
Jul 01, 2014 | 74.03 | 75.89 | 73.79 | 75.07 | 280,479 | +1.84(+2.51%) |
Jun 30, 2014 | 73.59 | 74.77 | 72.60 | 73.23 | 391,386 | -0.32(-0.43%) |
Jun 27, 2014 | 74.38 | 75.94 | 73.26 | 73.55 | 1,122,136 | -1.13(-1.51%) |
Jun 26, 2014 | 76.17 | 76.21 | 73.74 | 74.68 | 223,034 | -1.64(-2.15%) |
Jun 25, 2014 | 72.02 | 76.64 | 72.02 | 76.32 | 467,298 | +3.88(+5.36%) |
Jun 24, 2014 | 71.96 | 73.83 | 71.33 | 72.44 | 467,844 | +0.00(+0.00%) |
Jun 23, 2014 | 73.32 | 73.81 | 71.67 | 72.44 | 303,736 | -0.58(-0.80%) |
Jun 20, 2014 | 74.25 | 74.25 | 71.50 | 73.02 | 329,017 | -0.70(-0.95%) |
Jun 19, 2014 | 75.02 | 75.02 | 72.61 | 73.72 | 249,263 | -1.20(-1.60%) |
Jun 18, 2014 | 73.25 | 74.96 | 71.37 | 74.92 | 289,410 | +1.38(+1.87%) |
Jun 17, 2014 | 73.38 | 74.95 | 72.71 | 73.54 | 237,787 | -0.20(-0.28%) |
Jun 16, 2014 | 70.84 | 74.16 | 70.35 | 73.74 | 528,774 | +3.51(+5.00%) |
Jun 13, 2014 | 70.49 | 70.49 | 67.39 | 70.23 | 596,039 | -0.29(-0.41%) |
Jun 12, 2014 | 68.50 | 72.26 | 67.99 | 70.52 | 543,579 | +1.67(+2.42%) |
Jun 11, 2014 | 66.97 | 69.71 | 66.97 | 68.86 | 415,536 | +1.46(+2.17%) |
Jun 10, 2014 | 65.02 | 67.63 | 64.65 | 67.39 | 379,822 | +3.66(+5.75%) |
Jun 06, 2014 | 61.72 | 64.11 | 60.68 | 63.73 | 376,645 | +1.92(+3.11%) |
Jun 05, 2014 | 59.27 | 62.41 | 59.24 | 61.80 | 416,874 | +2.41(+4.06%) |
Jun 04, 2014 | 56.38 | 60.44 | 56.30 | 59.39 | 301,765 | +2.67(+4.70%) |
Jun 03, 2014 | 56.93 | 57.96 | 55.90 | 56.73 | 288,455 | -0.57(-1.00%) |