Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.48 | 68.41 | 68.41 | 68.41 | 173,459 | -0.13(-0.19%) |
Aug 28, 2014 | 68.57 | 69.05 | 68.43 | 68.54 | 227,510 | -0.55(-0.80%) |
Aug 27, 2014 | 69.05 | 69.18 | 68.88 | 69.10 | 183,741 | -0.07(-0.11%) |
Aug 26, 2014 | 69.52 | 69.52 | 69.02 | 69.17 | 171,212 | -0.18(-0.26%) |
Aug 25, 2014 | 69.42 | 69.57 | 69.01 | 69.35 | 177,366 | +0.24(+0.34%) |
Aug 22, 2014 | 69.39 | 69.39 | 68.91 | 69.11 | 136,254 | -0.17(-0.25%) |
Aug 21, 2014 | 69.32 | 69.56 | 68.75 | 69.28 | 153,018 | +0.03(+0.04%) |
Aug 20, 2014 | 69.31 | 69.84 | 69.02 | 69.25 | 295,723 | -0.27(-0.39%) |
Aug 19, 2014 | 69.42 | 69.86 | 69.32 | 69.53 | 208,985 | +0.29(+0.42%) |
Aug 18, 2014 | 68.91 | 69.42 | 68.68 | 69.24 | 142,738 | +0.92(+1.35%) |
Aug 15, 2014 | 68.91 | 69.00 | 68.14 | 68.31 | 289,401 | -0.16(-0.23%) |
Aug 14, 2014 | 68.57 | 68.57 | 68.06 | 68.47 | 216,875 | +0.04(+0.05%) |
Aug 13, 2014 | 69.05 | 69.26 | 68.37 | 68.43 | 318,167 | -0.55(-0.80%) |
Aug 12, 2014 | 68.09 | 69.14 | 68.09 | 68.99 | 671,119 | +0.84(+1.23%) |
Aug 11, 2014 | 67.97 | 68.51 | 67.72 | 68.15 | 231,125 | +0.61(+0.91%) |
Aug 08, 2014 | 66.44 | 67.74 | 66.44 | 67.54 | 183,649 | +1.08(+1.62%) |
Aug 07, 2014 | 66.72 | 67.12 | 66.38 | 66.46 | 257,789 | -0.07(-0.10%) |
Aug 06, 2014 | 66.41 | 66.89 | 66.23 | 66.52 | 166,102 | +0.00(+0.00%) |
Aug 05, 2014 | 66.13 | 67.00 | 66.13 | 66.52 | 271,904 | +0.01(+0.01%) |
Aug 04, 2014 | 66.42 | 66.75 | 66.01 | 66.52 | 358,429 | +0.41(+0.62%) |
Aug 01, 2014 | 66.28 | 66.41 | 65.87 | 66.11 | 399,112 | -0.14(-0.21%) |
Jul 31, 2014 | 66.41 | 66.88 | 66.17 | 66.25 | 430,041 | -1.00(-1.48%) |
Jul 30, 2014 | 67.42 | 67.42 | 66.72 | 67.25 | 410,915 | +0.22(+0.33%) |
Jul 29, 2014 | 67.52 | 68.04 | 66.97 | 67.03 | 401,364 | -0.45(-0.67%) |
Jul 28, 2014 | 67.85 | 67.85 | 67.17 | 67.48 | 383,211 | -0.49(-0.72%) |
Jul 25, 2014 | 67.80 | 68.20 | 67.43 | 67.97 | 208,579 | -0.41(-0.59%) |
Jul 24, 2014 | 68.68 | 68.77 | 68.19 | 68.37 | 270,975 | -0.27(-0.40%) |
Jul 23, 2014 | 68.38 | 68.94 | 67.90 | 68.65 | 282,498 | +0.16(+0.24%) |
Jul 22, 2014 | 68.11 | 68.61 | 67.60 | 68.48 | 413,387 | +0.88(+1.30%) |
Jul 21, 2014 | 67.89 | 68.06 | 67.33 | 67.60 | 497,588 | -0.61(-0.90%) |
Jul 18, 2014 | 68.28 | 68.47 | 67.31 | 68.22 | 804,393 | -0.40(-0.58%) |
Jul 17, 2014 | 71.34 | 71.34 | 68.03 | 68.62 | 806,853 | -3.49(-4.84%) |
Jul 16, 2014 | 73.10 | 73.33 | 71.92 | 72.11 | 462,427 | -0.78(-1.07%) |
Jul 15, 2014 | 72.50 | 73.06 | 72.34 | 72.89 | 284,804 | +0.33(+0.46%) |
Jul 14, 2014 | 73.02 | 73.06 | 72.36 | 72.55 | 209,072 | +0.29(+0.40%) |
Jul 11, 2014 | 72.38 | 73.08 | 72.06 | 72.26 | 207,818 | -0.38(-0.52%) |
Jul 10, 2014 | 72.59 | 73.11 | 72.41 | 72.64 | 409,977 | -1.13(-1.53%) |
Jul 09, 2014 | 73.77 | 73.94 | 73.04 | 73.77 | 380,476 | +0.10(+0.13%) |
Jul 08, 2014 | 74.02 | 74.38 | 73.30 | 73.68 | 275,001 | -0.40(-0.55%) |
Jul 07, 2014 | 75.42 | 75.76 | 73.91 | 74.08 | 228,183 | -1.71(-2.26%) |
Jul 03, 2014 | 75.23 | 75.80 | 75.80 | 75.80 | 101,202 | +0.85(+1.13%) |
Jul 02, 2014 | 76.20 | 76.40 | 74.64 | 74.95 | 238,537 | -1.62(-2.12%) |
Jul 01, 2014 | 75.55 | 77.33 | 75.54 | 76.57 | 422,234 | +1.03(+1.36%) |
Jun 30, 2014 | 75.10 | 75.73 | 74.51 | 75.55 | 279,686 | +0.44(+0.59%) |
Jun 27, 2014 | 73.80 | 75.21 | 73.80 | 75.10 | 238,830 | +0.85(+1.15%) |
Jun 26, 2014 | 74.82 | 74.82 | 73.66 | 74.25 | 122,283 | -0.54(-0.73%) |
Jun 25, 2014 | 73.53 | 74.96 | 73.53 | 74.80 | 225,571 | +0.88(+1.19%) |
Jun 24, 2014 | 74.15 | 75.45 | 73.88 | 73.91 | 171,243 | -0.41(-0.55%) |
Jun 23, 2014 | 74.69 | 75.00 | 74.01 | 74.32 | 147,828 | -0.33(-0.44%) |
Jun 20, 2014 | 74.85 | 75.21 | 74.40 | 74.66 | 395,414 | -0.20(-0.27%) |
Jun 19, 2014 | 75.43 | 75.56 | 74.35 | 74.85 | 159,635 | -0.29(-0.38%) |
Jun 18, 2014 | 74.82 | 75.21 | 74.02 | 75.14 | 136,012 | +0.43(+0.57%) |
Jun 17, 2014 | 73.91 | 75.84 | 73.73 | 74.71 | 229,298 | +0.62(+0.83%) |
Jun 16, 2014 | 74.21 | 74.35 | 73.44 | 74.10 | 151,541 | -0.40(-0.53%) |
Jun 13, 2014 | 74.94 | 74.95 | 74.05 | 74.49 | 130,236 | -0.19(-0.26%) |
Jun 12, 2014 | 75.56 | 75.56 | 74.51 | 74.69 | 104,658 | -0.85(-1.13%) |
Jun 11, 2014 | 75.83 | 76.41 | 75.29 | 75.54 | 88,901 | -0.75(-0.98%) |
Jun 10, 2014 | 76.38 | 76.53 | 76.10 | 76.29 | 95,612 | +0.06(+0.08%) |
Jun 06, 2014 | 75.74 | 76.47 | 75.64 | 76.23 | 153,340 | +0.74(+0.98%) |
Jun 05, 2014 | 73.95 | 75.60 | 73.54 | 75.49 | 147,349 | +1.52(+2.06%) |
Jun 04, 2014 | 73.27 | 74.10 | 73.22 | 73.96 | 128,069 | +0.48(+0.65%) |
Jun 03, 2014 | 73.83 | 74.30 | 73.42 | 73.49 | 178,099 | -0.96(-1.29%) |