Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.07 | 68.21 | 68.21 | 68.21 | 68,274 | +0.05(+0.07%) |
Aug 28, 2014 | 67.34 | 68.31 | 66.62 | 68.16 | 67,084 | +0.76(+1.13%) |
Aug 27, 2014 | 65.80 | 67.74 | 65.48 | 67.40 | 96,821 | +1.90(+2.90%) |
Aug 26, 2014 | 65.44 | 65.72 | 64.83 | 65.50 | 45,819 | +0.20(+0.31%) |
Aug 25, 2014 | 65.59 | 65.66 | 64.72 | 65.30 | 26,043 | -0.06(-0.10%) |
Aug 22, 2014 | 66.03 | 66.03 | 65.08 | 65.37 | 31,363 | -0.69(-1.05%) |
Aug 21, 2014 | 65.75 | 66.55 | 64.78 | 66.06 | 49,941 | +0.35(+0.53%) |
Aug 20, 2014 | 65.76 | 66.16 | 65.24 | 65.71 | 43,214 | -0.42(-0.64%) |
Aug 19, 2014 | 65.06 | 66.36 | 64.94 | 66.13 | 49,539 | +0.87(+1.33%) |
Aug 18, 2014 | 64.44 | 65.27 | 64.25 | 65.27 | 33,159 | +1.45(+2.28%) |
Aug 15, 2014 | 64.60 | 64.60 | 62.51 | 63.81 | 57,893 | -0.79(-1.22%) |
Aug 14, 2014 | 64.60 | 64.85 | 64.20 | 64.60 | 22,723 | -0.04(-0.06%) |
Aug 13, 2014 | 64.27 | 65.11 | 64.27 | 64.63 | 40,185 | +0.71(+1.12%) |
Aug 12, 2014 | 63.63 | 64.95 | 63.63 | 63.92 | 31,109 | -0.04(-0.06%) |
Aug 11, 2014 | 63.40 | 64.64 | 63.24 | 63.96 | 28,726 | +0.56(+0.88%) |
Aug 08, 2014 | 63.29 | 63.81 | 62.62 | 63.40 | 33,869 | +0.06(+0.10%) |
Aug 07, 2014 | 62.54 | 63.84 | 61.55 | 63.34 | 80,484 | +0.94(+1.51%) |
Aug 06, 2014 | 61.77 | 62.76 | 61.55 | 62.40 | 29,062 | +0.37(+0.59%) |
Aug 05, 2014 | 61.06 | 62.34 | 61.06 | 62.03 | 36,847 | +0.52(+0.85%) |
Aug 04, 2014 | 60.72 | 61.81 | 59.79 | 61.51 | 54,524 | +0.89(+1.48%) |
Aug 01, 2014 | 60.08 | 61.05 | 59.77 | 60.62 | 73,616 | +0.43(+0.71%) |
Jul 31, 2014 | 61.00 | 61.12 | 59.33 | 60.19 | 85,097 | -1.26(-2.05%) |
Jul 30, 2014 | 61.88 | 61.88 | 60.84 | 61.45 | 36,454 | +0.00(+0.00%) |
Jul 29, 2014 | 62.50 | 62.50 | 61.36 | 61.45 | 47,173 | -0.96(-1.54%) |
Jul 28, 2014 | 63.03 | 63.03 | 62.23 | 62.40 | 39,530 | -0.62(-0.98%) |
Jul 25, 2014 | 63.77 | 63.86 | 62.85 | 63.03 | 31,715 | -1.18(-1.83%) |
Jul 24, 2014 | 64.51 | 64.97 | 63.66 | 64.20 | 34,932 | -0.32(-0.50%) |
Jul 23, 2014 | 65.21 | 65.21 | 64.30 | 64.52 | 32,548 | -0.74(-1.13%) |
Jul 22, 2014 | 64.97 | 65.74 | 64.85 | 65.26 | 24,301 | +0.42(+0.65%) |
Jul 21, 2014 | 65.39 | 65.43 | 64.50 | 64.84 | 26,264 | -1.00(-1.52%) |
Jul 18, 2014 | 64.42 | 66.15 | 64.34 | 65.85 | 58,705 | +1.21(+1.88%) |
Jul 17, 2014 | 65.06 | 65.58 | 64.28 | 64.63 | 49,945 | -0.58(-0.90%) |
Jul 16, 2014 | 65.50 | 66.10 | 64.85 | 65.22 | 48,483 | -0.33(-0.50%) |
Jul 15, 2014 | 66.72 | 67.02 | 65.50 | 65.54 | 42,460 | -1.11(-1.67%) |
Jul 14, 2014 | 66.68 | 66.96 | 66.37 | 66.66 | 37,920 | +0.66(+1.00%) |
Jul 11, 2014 | 66.13 | 66.55 | 65.81 | 66.00 | 42,893 | -0.54(-0.81%) |
Jul 10, 2014 | 66.33 | 67.16 | 66.15 | 66.54 | 50,450 | -0.97(-1.43%) |
Jul 09, 2014 | 66.67 | 67.83 | 66.67 | 67.51 | 63,717 | +0.65(+0.97%) |
Jul 08, 2014 | 67.21 | 67.31 | 66.51 | 66.86 | 127,926 | -0.47(-0.70%) |
Jul 07, 2014 | 68.06 | 68.06 | 66.61 | 67.33 | 70,165 | -0.69(-1.02%) |
Jul 03, 2014 | 68.44 | 68.03 | 68.03 | 68.03 | 58,074 | -0.21(-0.31%) |
Jul 02, 2014 | 68.59 | 68.93 | 68.13 | 68.24 | 104,160 | -0.38(-0.56%) |
Jul 01, 2014 | 68.17 | 68.98 | 68.17 | 68.62 | 166,094 | +0.65(+0.95%) |
Jun 30, 2014 | 68.25 | 68.73 | 67.56 | 67.97 | 123,417 | -0.51(-0.75%) |
Jun 27, 2014 | 68.34 | 70.05 | 68.34 | 68.48 | 284,656 | -0.45(-0.65%) |
Jun 26, 2014 | 68.59 | 68.98 | 67.72 | 68.93 | 51,362 | +0.07(+0.11%) |
Jun 25, 2014 | 68.37 | 69.14 | 67.62 | 68.86 | 69,220 | +0.07(+0.11%) |
Jun 24, 2014 | 68.73 | 69.86 | 68.41 | 68.78 | 68,831 | -0.27(-0.40%) |
Jun 23, 2014 | 68.70 | 69.30 | 68.19 | 69.06 | 58,795 | +0.10(+0.15%) |
Jun 20, 2014 | 68.13 | 69.37 | 68.07 | 68.96 | 84,307 | +0.75(+1.10%) |
Jun 19, 2014 | 68.28 | 68.37 | 67.33 | 68.21 | 76,441 | -0.04(-0.05%) |
Jun 18, 2014 | 68.59 | 68.59 | 67.01 | 68.25 | 44,783 | -0.07(-0.11%) |
Jun 17, 2014 | 67.88 | 68.77 | 67.12 | 68.32 | 47,600 | +0.58(+0.85%) |
Jun 16, 2014 | 68.02 | 68.08 | 66.92 | 67.74 | 30,490 | -0.16(-0.24%) |
Jun 13, 2014 | 68.38 | 68.38 | 67.38 | 67.91 | 42,649 | -0.07(-0.11%) |
Jun 12, 2014 | 69.18 | 69.18 | 67.45 | 67.98 | 52,013 | -1.10(-1.60%) |
Jun 11, 2014 | 70.25 | 70.49 | 68.71 | 69.09 | 39,470 | -1.41(-2.01%) |
Jun 10, 2014 | 70.97 | 70.97 | 70.21 | 70.50 | 34,085 | -0.56(-0.78%) |
Jun 06, 2014 | 70.80 | 71.63 | 70.64 | 71.06 | 48,123 | +0.71(+1.01%) |
Jun 05, 2014 | 67.96 | 70.99 | 67.72 | 70.34 | 65,278 | +2.31(+3.39%) |
Jun 04, 2014 | 65.84 | 68.46 | 65.80 | 68.04 | 119,560 | +1.76(+2.66%) |
Jun 03, 2014 | 66.92 | 67.26 | 65.50 | 66.27 | 84,016 | -1.22(-1.81%) |