Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 67.12 | 67.36 | 67.36 | 67.36 | 1,979,257 | +0.51(+0.76%) |
Aug 28, 2014 | 66.88 | 67.04 | 66.04 | 66.85 | 1,434,281 | -0.24(-0.36%) |
Aug 27, 2014 | 66.92 | 67.30 | 66.47 | 67.09 | 1,562,497 | +0.12(+0.19%) |
Aug 26, 2014 | 67.23 | 67.57 | 66.73 | 66.96 | 1,573,170 | -0.19(-0.29%) |
Aug 25, 2014 | 67.35 | 67.48 | 66.69 | 67.16 | 1,201,349 | -0.04(-0.06%) |
Aug 22, 2014 | 67.34 | 67.77 | 67.08 | 67.19 | 1,683,123 | -0.01(-0.01%) |
Aug 21, 2014 | 66.62 | 67.32 | 66.27 | 67.20 | 1,709,096 | +0.58(+0.88%) |
Aug 20, 2014 | 66.62 | 66.98 | 66.45 | 66.62 | 1,590,537 | -0.02(-0.03%) |
Aug 19, 2014 | 66.67 | 66.91 | 66.44 | 66.64 | 1,858,790 | -0.12(-0.17%) |
Aug 18, 2014 | 66.57 | 67.08 | 66.38 | 66.75 | 1,597,541 | +0.65(+0.99%) |
Aug 15, 2014 | 66.74 | 66.76 | 65.41 | 66.10 | 2,017,967 | -0.16(-0.25%) |
Aug 14, 2014 | 66.39 | 66.52 | 65.81 | 66.26 | 1,733,173 | -0.16(-0.25%) |
Aug 13, 2014 | 65.43 | 66.53 | 65.43 | 66.43 | 1,944,310 | +0.65(+0.99%) |
Aug 12, 2014 | 66.02 | 66.09 | 65.52 | 65.78 | 1,499,077 | -0.36(-0.55%) |
Aug 11, 2014 | 65.86 | 66.43 | 65.71 | 66.14 | 1,749,740 | +0.58(+0.88%) |
Aug 08, 2014 | 65.50 | 66.04 | 65.41 | 65.56 | 2,239,869 | -0.26(-0.39%) |
Aug 07, 2014 | 65.86 | 66.26 | 65.58 | 65.82 | 2,268,721 | +0.17(+0.26%) |
Aug 06, 2014 | 64.71 | 65.83 | 64.24 | 65.65 | 2,100,844 | +0.48(+0.74%) |
Aug 05, 2014 | 65.08 | 65.50 | 64.54 | 65.17 | 1,733,881 | +0.10(+0.15%) |
Aug 04, 2014 | 64.37 | 65.21 | 64.32 | 65.08 | 2,162,863 | +0.46(+0.71%) |
Aug 01, 2014 | 64.93 | 65.32 | 64.14 | 64.62 | 2,076,164 | -0.32(-0.49%) |
Jul 31, 2014 | 65.61 | 66.01 | 64.80 | 64.93 | 3,201,052 | -1.21(-1.83%) |
Jul 30, 2014 | 66.64 | 67.35 | 66.09 | 66.14 | 3,561,050 | -0.17(-0.26%) |
Jul 29, 2014 | 65.80 | 66.81 | 65.74 | 66.31 | 4,383,398 | +0.51(+0.77%) |
Jul 28, 2014 | 64.72 | 66.12 | 64.57 | 65.80 | 4,327,701 | +1.22(+1.89%) |
Jul 25, 2014 | 63.92 | 65.57 | 63.70 | 64.59 | 3,747,178 | +0.53(+0.82%) |
Jul 24, 2014 | 63.18 | 64.79 | 63.18 | 64.06 | 6,371,275 | +2.61(+4.24%) |
Jul 23, 2014 | 61.28 | 61.83 | 61.22 | 61.45 | 3,271,414 | +0.02(+0.03%) |
Jul 22, 2014 | 60.93 | 62.01 | 60.93 | 61.43 | 2,792,637 | +0.65(+1.07%) |
Jul 21, 2014 | 61.03 | 61.24 | 60.52 | 60.78 | 1,325,324 | -0.21(-0.35%) |
Jul 18, 2014 | 61.05 | 61.18 | 60.39 | 60.99 | 2,418,528 | +0.27(+0.44%) |
Jul 17, 2014 | 60.69 | 61.39 | 60.42 | 60.72 | 2,337,828 | -0.08(-0.13%) |
Jul 16, 2014 | 61.20 | 61.74 | 60.68 | 60.80 | 2,849,999 | -0.17(-0.28%) |
Jul 15, 2014 | 60.55 | 61.36 | 60.52 | 60.97 | 1,724,558 | +0.19(+0.32%) |
Jul 14, 2014 | 60.72 | 61.00 | 60.37 | 60.78 | 1,987,852 | +0.56(+0.92%) |
Jul 11, 2014 | 60.20 | 60.75 | 59.94 | 60.23 | 1,790,706 | +0.07(+0.11%) |
Jul 10, 2014 | 59.38 | 60.23 | 59.28 | 60.16 | 1,819,942 | -0.07(-0.11%) |
Jul 09, 2014 | 60.12 | 60.65 | 59.94 | 60.23 | 2,064,719 | +0.20(+0.34%) |
Jul 08, 2014 | 60.68 | 60.77 | 59.78 | 60.02 | 2,664,368 | -0.81(-1.32%) |
Jul 07, 2014 | 60.73 | 61.01 | 60.46 | 60.83 | 1,689,496 | -0.09(-0.14%) |
Jul 03, 2014 | 61.09 | 60.92 | 60.92 | 60.92 | 1,498,185 | +0.04(+0.06%) |
Jul 02, 2014 | 60.76 | 61.29 | 60.60 | 60.88 | 1,524,871 | +0.33(+0.54%) |
Jul 01, 2014 | 60.28 | 60.88 | 60.05 | 60.55 | 2,576,610 | +0.58(+0.98%) |
Jun 30, 2014 | 61.31 | 61.45 | 59.87 | 59.97 | 4,622,329 | -1.58(-2.57%) |
Jun 27, 2014 | 61.40 | 61.76 | 60.75 | 61.55 | 2,955,690 | -0.15(-0.25%) |
Jun 26, 2014 | 62.03 | 62.20 | 61.06 | 61.70 | 1,441,785 | -0.23(-0.37%) |
Jun 25, 2014 | 61.78 | 62.14 | 61.52 | 61.93 | 1,395,252 | +0.26(+0.42%) |
Jun 24, 2014 | 62.38 | 62.48 | 61.52 | 61.67 | 1,989,674 | -0.70(-1.12%) |
Jun 23, 2014 | 62.12 | 62.55 | 61.74 | 62.37 | 1,678,658 | +0.12(+0.20%) |
Jun 20, 2014 | 62.42 | 62.60 | 61.98 | 62.25 | 4,978,055 | -0.03(-0.05%) |
Jun 19, 2014 | 62.67 | 63.01 | 61.92 | 62.28 | 2,525,569 | -0.19(-0.31%) |
Jun 18, 2014 | 62.03 | 62.55 | 61.60 | 62.47 | 2,945,368 | +0.38(+0.62%) |
Jun 17, 2014 | 61.44 | 62.28 | 61.22 | 62.08 | 2,290,306 | +0.54(+0.87%) |
Jun 16, 2014 | 60.92 | 61.67 | 60.61 | 61.55 | 1,793,552 | +0.51(+0.83%) |
Jun 13, 2014 | 61.01 | 61.21 | 60.53 | 61.04 | 2,950,382 | +0.03(+0.05%) |
Jun 12, 2014 | 61.57 | 61.78 | 60.88 | 61.01 | 3,615,713 | -0.91(-1.47%) |
Jun 11, 2014 | 61.25 | 61.97 | 60.96 | 61.92 | 2,452,721 | +0.42(+0.69%) |
Jun 10, 2014 | 60.23 | 61.85 | 60.06 | 61.50 | 5,859,738 | +2.00(+3.37%) |
Jun 06, 2014 | 58.93 | 59.58 | 58.71 | 59.50 | 1,797,696 | +0.82(+1.41%) |
Jun 05, 2014 | 58.11 | 58.85 | 57.81 | 58.67 | 2,515,082 | +0.62(+1.07%) |
Jun 04, 2014 | 58.17 | 58.31 | 57.81 | 58.05 | 2,141,683 | -0.28(-0.48%) |
Jun 03, 2014 | 58.73 | 58.92 | 58.05 | 58.33 | 2,755,937 | -0.54(-0.91%) |