Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.48 | 68.33 | 68.33 | 68.33 | 364,628 | +0.04(+0.06%) |
Aug 28, 2014 | 68.41 | 68.45 | 67.70 | 68.29 | 851,151 | -0.32(-0.47%) |
Aug 27, 2014 | 68.94 | 69.03 | 68.06 | 68.62 | 529,540 | -0.17(-0.25%) |
Aug 26, 2014 | 68.66 | 69.34 | 68.62 | 68.79 | 487,034 | +0.29(+0.42%) |
Aug 25, 2014 | 68.39 | 68.59 | 68.03 | 68.50 | 848,914 | +0.21(+0.31%) |
Aug 22, 2014 | 67.93 | 68.49 | 67.93 | 68.29 | 718,960 | +0.27(+0.40%) |
Aug 21, 2014 | 67.73 | 68.14 | 67.36 | 68.01 | 508,350 | +0.21(+0.32%) |
Aug 20, 2014 | 67.17 | 67.85 | 67.14 | 67.80 | 603,237 | +0.34(+0.50%) |
Aug 19, 2014 | 66.84 | 67.68 | 66.84 | 67.46 | 617,614 | +0.79(+1.19%) |
Aug 18, 2014 | 65.91 | 66.94 | 65.90 | 66.67 | 576,575 | +1.02(+1.56%) |
Aug 15, 2014 | 65.62 | 65.75 | 64.85 | 65.65 | 572,262 | +0.13(+0.20%) |
Aug 14, 2014 | 64.94 | 65.53 | 64.58 | 65.52 | 354,582 | +0.85(+1.31%) |
Aug 13, 2014 | 65.01 | 65.15 | 64.17 | 64.67 | 501,909 | -0.32(-0.49%) |
Aug 12, 2014 | 66.08 | 66.61 | 64.71 | 64.99 | 693,749 | -1.33(-2.00%) |
Aug 11, 2014 | 65.63 | 66.80 | 65.47 | 66.32 | 1,373,712 | +0.84(+1.28%) |
Aug 08, 2014 | 63.67 | 65.28 | 63.27 | 65.48 | 881,751 | +2.06(+3.25%) |
Aug 07, 2014 | 64.41 | 64.80 | 63.34 | 63.42 | 677,299 | -0.77(-1.19%) |
Aug 06, 2014 | 62.86 | 64.36 | 62.84 | 64.18 | 624,375 | +0.91(+1.44%) |
Aug 05, 2014 | 62.80 | 63.51 | 62.65 | 63.27 | 416,478 | +0.08(+0.13%) |
Aug 04, 2014 | 62.46 | 63.23 | 61.94 | 63.19 | 845,297 | +0.86(+1.37%) |
Aug 01, 2014 | 63.04 | 63.39 | 62.03 | 62.33 | 915,595 | -0.72(-1.15%) |
Jul 31, 2014 | 63.88 | 64.37 | 62.88 | 63.06 | 651,769 | -1.65(-2.55%) |
Jul 30, 2014 | 64.33 | 64.88 | 64.04 | 64.70 | 536,889 | +0.39(+0.60%) |
Jul 29, 2014 | 64.54 | 64.88 | 64.10 | 64.32 | 801,655 | -0.22(-0.34%) |
Jul 28, 2014 | 64.04 | 64.69 | 63.49 | 64.54 | 911,799 | +0.30(+0.46%) |
Jul 25, 2014 | 64.77 | 64.92 | 63.66 | 64.24 | 1,164,186 | -0.79(-1.22%) |
Jul 24, 2014 | 61.40 | 65.38 | 61.14 | 65.03 | 4,588,342 | +4.76(+7.90%) |
Jul 23, 2014 | 59.45 | 60.31 | 59.04 | 60.27 | 2,583,400 | +1.14(+1.94%) |
Jul 22, 2014 | 57.38 | 59.35 | 57.37 | 59.13 | 906,493 | +2.20(+3.86%) |
Jul 21, 2014 | 56.77 | 57.16 | 56.59 | 56.93 | 621,804 | +0.03(+0.06%) |
Jul 18, 2014 | 56.46 | 56.97 | 56.28 | 56.90 | 599,452 | +0.56(+0.99%) |
Jul 17, 2014 | 55.92 | 56.82 | 55.78 | 56.34 | 1,061,108 | +0.20(+0.35%) |
Jul 16, 2014 | 56.71 | 56.97 | 56.11 | 56.14 | 1,133,689 | +0.02(+0.03%) |
Jul 15, 2014 | 55.88 | 56.28 | 55.74 | 56.12 | 746,199 | +0.12(+0.21%) |
Jul 14, 2014 | 56.09 | 56.30 | 55.92 | 56.01 | 528,576 | +0.01(+0.01%) |
Jul 11, 2014 | 56.03 | 56.09 | 55.65 | 56.00 | 596,586 | +0.04(+0.07%) |
Jul 10, 2014 | 56.52 | 56.64 | 55.92 | 55.96 | 2,959,502 | -1.28(-2.24%) |
Jul 09, 2014 | 56.90 | 57.67 | 56.66 | 57.24 | 829,640 | +0.28(+0.49%) |
Jul 08, 2014 | 58.25 | 58.25 | 56.76 | 56.96 | 1,099,334 | -1.27(-2.18%) |
Jul 07, 2014 | 58.37 | 58.71 | 57.96 | 58.23 | 461,400 | -0.33(-0.56%) |
Jul 03, 2014 | 58.03 | 58.56 | 58.56 | 58.56 | 609,022 | +0.61(+1.05%) |
Jul 02, 2014 | 57.32 | 58.31 | 57.26 | 57.95 | 631,354 | +0.45(+0.79%) |
Jul 01, 2014 | 57.25 | 57.79 | 57.09 | 57.50 | 608,465 | +0.72(+1.28%) |
Jun 30, 2014 | 56.73 | 57.04 | 56.46 | 56.77 | 1,004,974 | -0.03(-0.06%) |
Jun 27, 2014 | 56.88 | 57.21 | 56.73 | 56.80 | 494,403 | -0.11(-0.19%) |
Jun 26, 2014 | 57.64 | 57.69 | 56.82 | 56.91 | 545,658 | -0.73(-1.27%) |
Jun 25, 2014 | 57.22 | 57.66 | 56.81 | 57.64 | 674,490 | +0.50(+0.88%) |
Jun 24, 2014 | 56.70 | 57.87 | 56.62 | 57.14 | 947,906 | +0.52(+0.92%) |
Jun 23, 2014 | 55.84 | 56.66 | 55.71 | 56.62 | 663,239 | +0.76(+1.36%) |
Jun 20, 2014 | 57.22 | 57.22 | 55.84 | 55.87 | 781,439 | -1.36(-2.37%) |
Jun 19, 2014 | 58.02 | 58.17 | 56.72 | 57.22 | 579,406 | -0.70(-1.21%) |
Jun 18, 2014 | 57.55 | 57.98 | 57.18 | 57.92 | 468,333 | +0.35(+0.62%) |
Jun 17, 2014 | 56.94 | 57.96 | 56.84 | 57.57 | 363,242 | +0.51(+0.90%) |
Jun 16, 2014 | 56.90 | 57.33 | 56.89 | 57.06 | 261,114 | +0.02(+0.04%) |
Jun 13, 2014 | 56.99 | 57.21 | 56.58 | 57.04 | 432,724 | +0.21(+0.36%) |
Jun 12, 2014 | 57.86 | 57.87 | 56.67 | 56.83 | 522,641 | -1.06(-1.84%) |
Jun 11, 2014 | 58.45 | 58.58 | 57.74 | 57.89 | 394,258 | -0.72(-1.22%) |
Jun 10, 2014 | 59.16 | 59.62 | 58.54 | 58.61 | 375,288 | -0.79(-1.33%) |
Jun 06, 2014 | 58.87 | 59.54 | 58.76 | 59.40 | 796,956 | +0.80(+1.36%) |
Jun 05, 2014 | 59.02 | 59.25 | 58.41 | 58.60 | 1,210,501 | -0.50(-0.85%) |
Jun 04, 2014 | 59.32 | 59.51 | 59.02 | 59.10 | 758,370 | -0.21(-0.35%) |
Jun 03, 2014 | 59.55 | 59.66 | 59.22 | 59.31 | 499,904 | -0.41(-0.69%) |