Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.54 | 68.39 | 68.39 | 68.39 | 364,309 | +0.04(+0.06%) |
Aug 28, 2014 | 68.47 | 68.51 | 67.76 | 68.35 | 850,407 | -0.32(-0.47%) |
Aug 27, 2014 | 69.01 | 69.09 | 68.12 | 68.68 | 529,077 | -0.17(-0.25%) |
Aug 26, 2014 | 68.72 | 69.40 | 68.68 | 68.85 | 486,609 | +0.29(+0.42%) |
Aug 25, 2014 | 68.45 | 68.65 | 68.09 | 68.56 | 848,171 | +0.21(+0.31%) |
Aug 22, 2014 | 67.99 | 68.55 | 67.99 | 68.35 | 718,331 | +0.27(+0.40%) |
Aug 21, 2014 | 67.79 | 68.20 | 67.41 | 68.07 | 507,906 | +0.21(+0.32%) |
Aug 20, 2014 | 67.23 | 67.91 | 67.20 | 67.86 | 602,709 | +0.34(+0.50%) |
Aug 19, 2014 | 66.90 | 67.74 | 66.90 | 67.52 | 617,074 | +0.79(+1.19%) |
Aug 18, 2014 | 65.97 | 66.99 | 65.96 | 66.73 | 576,071 | +1.02(+1.56%) |
Aug 15, 2014 | 65.67 | 65.81 | 64.91 | 65.71 | 571,762 | +0.13(+0.20%) |
Aug 14, 2014 | 65.00 | 65.59 | 64.64 | 65.58 | 354,272 | +0.85(+1.31%) |
Aug 13, 2014 | 65.06 | 65.20 | 64.22 | 64.73 | 501,470 | -0.32(-0.49%) |
Aug 12, 2014 | 66.14 | 66.67 | 64.77 | 65.05 | 693,142 | -1.33(-2.00%) |
Aug 11, 2014 | 65.69 | 66.85 | 65.53 | 66.38 | 1,372,512 | +0.84(+1.28%) |
Aug 08, 2014 | 63.72 | 65.34 | 63.33 | 65.53 | 880,980 | +2.06(+3.25%) |
Aug 07, 2014 | 64.46 | 64.86 | 63.39 | 63.47 | 676,707 | -0.77(-1.19%) |
Aug 06, 2014 | 62.91 | 64.41 | 62.90 | 64.24 | 623,829 | +0.91(+1.44%) |
Aug 05, 2014 | 62.86 | 63.56 | 62.71 | 63.33 | 416,114 | +0.08(+0.13%) |
Aug 04, 2014 | 62.52 | 63.29 | 62.00 | 63.24 | 844,558 | +0.86(+1.37%) |
Aug 01, 2014 | 63.09 | 63.44 | 62.09 | 62.39 | 914,795 | -0.73(-1.15%) |
Jul 31, 2014 | 63.94 | 64.42 | 62.94 | 63.11 | 651,199 | -1.65(-2.55%) |
Jul 30, 2014 | 64.39 | 64.94 | 64.10 | 64.76 | 536,420 | +0.39(+0.60%) |
Jul 29, 2014 | 64.59 | 64.94 | 64.16 | 64.37 | 800,954 | -0.22(-0.34%) |
Jul 28, 2014 | 64.09 | 64.75 | 63.55 | 64.59 | 911,001 | +0.30(+0.46%) |
Jul 25, 2014 | 64.83 | 64.98 | 63.71 | 64.30 | 1,163,168 | -0.79(-1.22%) |
Jul 24, 2014 | 61.45 | 65.44 | 61.19 | 65.09 | 4,584,331 | +4.76(+7.90%) |
Jul 23, 2014 | 59.50 | 60.37 | 59.09 | 60.32 | 2,581,141 | +1.15(+1.94%) |
Jul 22, 2014 | 57.43 | 59.40 | 57.42 | 59.18 | 905,700 | +2.20(+3.86%) |
Jul 21, 2014 | 56.82 | 57.21 | 56.64 | 56.98 | 621,260 | +0.03(+0.06%) |
Jul 18, 2014 | 56.51 | 57.02 | 56.33 | 56.95 | 598,928 | +0.56(+0.99%) |
Jul 17, 2014 | 55.97 | 56.87 | 55.82 | 56.38 | 1,060,180 | +0.20(+0.35%) |
Jul 16, 2014 | 56.76 | 57.02 | 56.16 | 56.19 | 1,132,698 | +0.02(+0.03%) |
Jul 15, 2014 | 55.93 | 56.33 | 55.79 | 56.17 | 745,547 | +0.12(+0.21%) |
Jul 14, 2014 | 56.14 | 56.35 | 55.97 | 56.05 | 528,114 | +0.01(+0.01%) |
Jul 11, 2014 | 56.08 | 56.14 | 55.70 | 56.05 | 596,064 | +0.04(+0.07%) |
Jul 10, 2014 | 56.57 | 56.69 | 55.96 | 56.01 | 2,956,914 | -1.29(-2.24%) |
Jul 09, 2014 | 56.95 | 57.72 | 56.71 | 57.29 | 828,915 | +0.28(+0.49%) |
Jul 08, 2014 | 58.31 | 58.31 | 56.80 | 57.01 | 1,098,373 | -1.27(-2.18%) |
Jul 07, 2014 | 58.42 | 58.76 | 58.01 | 58.28 | 460,996 | -0.33(-0.56%) |
Jul 03, 2014 | 58.08 | 58.61 | 58.61 | 58.61 | 608,490 | +0.61(+1.05%) |
Jul 02, 2014 | 57.37 | 58.36 | 57.31 | 58.00 | 630,802 | +0.45(+0.79%) |
Jul 01, 2014 | 57.30 | 57.84 | 57.14 | 57.55 | 607,933 | +0.73(+1.28%) |
Jun 30, 2014 | 56.78 | 57.09 | 56.51 | 56.82 | 1,004,096 | -0.03(-0.06%) |
Jun 27, 2014 | 56.93 | 57.26 | 56.78 | 56.85 | 493,971 | -0.11(-0.19%) |
Jun 26, 2014 | 57.69 | 57.74 | 56.87 | 56.96 | 545,181 | -0.73(-1.27%) |
Jun 25, 2014 | 57.27 | 57.71 | 56.86 | 57.70 | 673,900 | +0.50(+0.88%) |
Jun 24, 2014 | 56.75 | 57.92 | 56.66 | 57.19 | 947,078 | +0.52(+0.92%) |
Jun 23, 2014 | 55.89 | 56.71 | 55.76 | 56.67 | 662,660 | +0.76(+1.36%) |
Jun 20, 2014 | 57.27 | 57.27 | 55.89 | 55.91 | 780,756 | -1.36(-2.37%) |
Jun 19, 2014 | 58.07 | 58.22 | 56.77 | 57.27 | 578,900 | -0.70(-1.21%) |
Jun 18, 2014 | 57.60 | 58.03 | 57.23 | 57.98 | 467,923 | +0.35(+0.62%) |
Jun 17, 2014 | 56.99 | 58.01 | 56.89 | 57.62 | 362,925 | +0.51(+0.89%) |
Jun 16, 2014 | 56.95 | 57.38 | 56.94 | 57.11 | 260,886 | +0.02(+0.04%) |
Jun 13, 2014 | 57.04 | 57.26 | 56.63 | 57.09 | 432,345 | +0.21(+0.36%) |
Jun 12, 2014 | 57.91 | 57.92 | 56.72 | 56.88 | 522,184 | -1.06(-1.84%) |
Jun 11, 2014 | 58.50 | 58.63 | 57.79 | 57.94 | 393,913 | -0.72(-1.22%) |
Jun 10, 2014 | 59.21 | 59.67 | 58.59 | 58.66 | 374,960 | -0.79(-1.33%) |
Jun 06, 2014 | 58.92 | 59.59 | 58.82 | 59.45 | 796,259 | +0.80(+1.36%) |
Jun 05, 2014 | 59.07 | 59.30 | 58.46 | 58.65 | 1,209,443 | -0.50(-0.85%) |
Jun 04, 2014 | 59.37 | 59.56 | 59.07 | 59.15 | 757,707 | -0.21(-0.35%) |
Jun 03, 2014 | 59.60 | 59.71 | 59.27 | 59.36 | 499,467 | -0.41(-0.69%) |