Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 67.72 | 67.57 | 67.57 | 67.57 | 368,765 | +0.04(+0.06%) |
Aug 28, 2014 | 67.64 | 67.68 | 66.94 | 67.53 | 860,808 | -0.32(-0.47%) |
Aug 27, 2014 | 68.17 | 68.25 | 67.30 | 67.85 | 535,548 | -0.17(-0.25%) |
Aug 26, 2014 | 67.89 | 68.56 | 67.85 | 68.02 | 492,560 | +0.28(+0.42%) |
Aug 25, 2014 | 67.63 | 67.82 | 67.27 | 67.73 | 858,545 | +0.21(+0.31%) |
Aug 22, 2014 | 67.17 | 67.72 | 67.17 | 67.52 | 727,117 | +0.27(+0.40%) |
Aug 21, 2014 | 66.97 | 67.37 | 66.60 | 67.25 | 514,118 | +0.21(+0.32%) |
Aug 20, 2014 | 66.42 | 67.09 | 66.39 | 67.04 | 610,081 | +0.33(+0.50%) |
Aug 19, 2014 | 66.09 | 66.92 | 66.09 | 66.71 | 624,621 | +0.78(+1.19%) |
Aug 18, 2014 | 65.17 | 66.18 | 65.16 | 65.92 | 583,117 | +1.01(+1.56%) |
Aug 15, 2014 | 64.88 | 65.01 | 64.12 | 64.91 | 578,755 | +0.13(+0.20%) |
Aug 14, 2014 | 64.21 | 64.80 | 63.86 | 64.78 | 358,605 | +0.84(+1.31%) |
Aug 13, 2014 | 64.28 | 64.42 | 63.45 | 63.94 | 507,604 | -0.32(-0.49%) |
Aug 12, 2014 | 65.34 | 65.87 | 63.99 | 64.26 | 701,620 | -1.31(-2.00%) |
Aug 11, 2014 | 64.90 | 66.05 | 64.73 | 65.57 | 1,389,298 | +0.83(+1.28%) |
Aug 08, 2014 | 62.95 | 64.55 | 62.56 | 64.74 | 891,755 | +2.04(+3.25%) |
Aug 07, 2014 | 63.68 | 64.08 | 62.63 | 62.71 | 684,984 | -0.76(-1.19%) |
Aug 06, 2014 | 62.15 | 63.64 | 62.14 | 63.46 | 631,459 | +0.90(+1.44%) |
Aug 05, 2014 | 62.10 | 62.80 | 61.95 | 62.56 | 421,204 | +0.08(+0.13%) |
Aug 04, 2014 | 61.76 | 62.52 | 61.25 | 62.48 | 854,887 | +0.85(+1.37%) |
Aug 01, 2014 | 62.33 | 62.67 | 61.34 | 61.63 | 925,983 | -0.72(-1.15%) |
Jul 31, 2014 | 63.16 | 63.64 | 62.18 | 62.35 | 659,164 | -1.63(-2.55%) |
Jul 30, 2014 | 63.61 | 64.16 | 63.33 | 63.98 | 542,980 | +0.38(+0.60%) |
Jul 29, 2014 | 63.81 | 64.16 | 63.38 | 63.59 | 810,750 | -0.22(-0.34%) |
Jul 28, 2014 | 63.32 | 63.97 | 62.78 | 63.81 | 922,144 | +0.29(+0.46%) |
Jul 25, 2014 | 64.04 | 64.19 | 62.94 | 63.52 | 1,177,395 | -0.78(-1.22%) |
Jul 24, 2014 | 60.71 | 64.65 | 60.45 | 64.30 | 4,640,400 | +4.71(+7.90%) |
Jul 23, 2014 | 58.78 | 59.64 | 58.37 | 59.60 | 2,612,710 | +1.13(+1.94%) |
Jul 22, 2014 | 56.74 | 58.68 | 56.73 | 58.46 | 916,777 | +2.17(+3.86%) |
Jul 21, 2014 | 56.13 | 56.52 | 55.96 | 56.29 | 628,858 | +0.03(+0.06%) |
Jul 18, 2014 | 55.83 | 56.33 | 55.65 | 56.26 | 606,253 | +0.55(+0.99%) |
Jul 17, 2014 | 55.30 | 56.18 | 55.15 | 55.70 | 1,073,146 | +0.20(+0.35%) |
Jul 16, 2014 | 56.08 | 56.33 | 55.48 | 55.51 | 1,146,551 | +0.02(+0.03%) |
Jul 15, 2014 | 55.26 | 55.65 | 55.12 | 55.49 | 754,665 | +0.11(+0.21%) |
Jul 14, 2014 | 55.46 | 55.67 | 55.30 | 55.38 | 534,573 | +0.01(+0.01%) |
Jul 11, 2014 | 55.40 | 55.46 | 55.03 | 55.37 | 603,354 | +0.04(+0.07%) |
Jul 10, 2014 | 55.88 | 56.00 | 55.29 | 55.33 | 2,993,079 | -1.27(-2.24%) |
Jul 09, 2014 | 56.26 | 57.02 | 56.03 | 56.60 | 839,053 | +0.28(+0.49%) |
Jul 08, 2014 | 57.60 | 57.60 | 56.12 | 56.32 | 1,111,807 | -1.25(-2.18%) |
Jul 07, 2014 | 57.71 | 58.05 | 57.31 | 57.58 | 466,635 | -0.33(-0.56%) |
Jul 03, 2014 | 57.38 | 57.90 | 57.90 | 57.90 | 615,932 | +0.60(+1.05%) |
Jul 02, 2014 | 56.68 | 57.66 | 56.62 | 57.30 | 638,517 | +0.45(+0.79%) |
Jul 01, 2014 | 56.61 | 57.14 | 56.45 | 56.85 | 615,368 | +0.72(+1.28%) |
Jun 30, 2014 | 56.09 | 56.40 | 55.83 | 56.13 | 1,016,377 | -0.03(-0.06%) |
Jun 27, 2014 | 56.24 | 56.57 | 56.09 | 56.17 | 500,012 | -0.11(-0.19%) |
Jun 26, 2014 | 56.99 | 57.05 | 56.18 | 56.27 | 551,849 | -0.72(-1.27%) |
Jun 25, 2014 | 56.57 | 57.01 | 56.18 | 57.00 | 682,142 | +0.50(+0.88%) |
Jun 24, 2014 | 56.06 | 57.22 | 55.98 | 56.50 | 958,661 | +0.51(+0.92%) |
Jun 23, 2014 | 55.21 | 56.02 | 55.09 | 55.99 | 670,764 | +0.75(+1.36%) |
Jun 20, 2014 | 56.57 | 56.57 | 55.21 | 55.24 | 790,305 | -1.34(-2.37%) |
Jun 19, 2014 | 57.37 | 57.52 | 56.09 | 56.58 | 585,980 | -0.69(-1.21%) |
Jun 18, 2014 | 56.91 | 57.33 | 56.54 | 57.27 | 473,646 | +0.35(+0.62%) |
Jun 17, 2014 | 56.31 | 57.31 | 56.21 | 56.92 | 367,363 | +0.50(+0.89%) |
Jun 16, 2014 | 56.27 | 56.69 | 56.25 | 56.42 | 264,077 | +0.02(+0.04%) |
Jun 13, 2014 | 56.35 | 56.57 | 55.95 | 56.40 | 437,633 | +0.20(+0.36%) |
Jun 12, 2014 | 57.21 | 57.22 | 56.04 | 56.19 | 528,571 | -1.05(-1.84%) |
Jun 11, 2014 | 57.80 | 57.93 | 57.09 | 57.24 | 398,731 | -0.71(-1.22%) |
Jun 10, 2014 | 58.50 | 58.95 | 57.89 | 57.95 | 379,546 | -0.78(-1.33%) |
Jun 06, 2014 | 58.21 | 58.87 | 58.11 | 58.73 | 805,998 | +0.79(+1.36%) |
Jun 05, 2014 | 58.36 | 58.59 | 57.76 | 57.94 | 1,224,235 | -0.50(-0.85%) |
Jun 04, 2014 | 58.65 | 58.84 | 58.36 | 58.44 | 766,974 | -0.20(-0.35%) |
Jun 03, 2014 | 58.88 | 58.99 | 58.55 | 58.64 | 505,576 | -0.41(-0.69%) |