Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 63.43 | 63.40 | 63.40 | 63.40 | 9,100 | +0.36(+0.57%) |
Aug 28, 2014 | 62.78 | 62.81 | 62.73 | 63.04 | 2,858 | -1.05(-1.64%) |
Aug 27, 2014 | 64.00 | 64.00 | 63.74 | 64.09 | 1,525 | -0.02(-0.03%) |
Aug 26, 2014 | 63.43 | 64.11 | 63.29 | 64.11 | 4,978 | -0.90(-1.38%) |
Aug 25, 2014 | 65.10 | 65.18 | 64.96 | 65.01 | 4,566 | +0.51(+0.79%) |
Aug 22, 2014 | 64.86 | 65.25 | 64.41 | 64.50 | 2,211 | -0.41(-0.63%) |
Aug 21, 2014 | 65.38 | 65.55 | 64.83 | 64.91 | 17,721 | +1.91(+3.03%) |
Aug 20, 2014 | 62.65 | 63.36 | 60.00 | 63.00 | 8,251 | +0.81(+1.30%) |
Aug 19, 2014 | 62.06 | 62.48 | 62.06 | 62.19 | 4,584 | +0.36(+0.58%) |
Aug 18, 2014 | 62.31 | 62.31 | 61.83 | 61.83 | 2,303 | +0.77(+1.27%) |
Aug 15, 2014 | 62.35 | 62.53 | 61.00 | 61.06 | 6,465 | +1.00(+1.67%) |
Aug 14, 2014 | 60.00 | 60.00 | 60.00 | 60.06 | 1,343 | +0.06(+0.10%) |
Aug 13, 2014 | 59.72 | 60.00 | 59.70 | 60.00 | 1,562 | -0.34(-0.56%) |
Aug 12, 2014 | 59.70 | 60.42 | 59.23 | 60.33 | 12,567 | -0.21(-0.35%) |
Aug 11, 2014 | 60.39 | 60.90 | 55.89 | 60.54 | 7,962 | +0.15(+0.26%) |
Aug 08, 2014 | 60.19 | 60.39 | 59.87 | 60.39 | 5,733 | +0.50(+0.83%) |
Aug 07, 2014 | 61.20 | 61.24 | 59.79 | 59.89 | 6,574 | -0.96(-1.58%) |
Aug 06, 2014 | 60.38 | 61.05 | 60.38 | 60.85 | 12,595 | -2.61(-4.11%) |
Aug 05, 2014 | 63.78 | 64.59 | 62.78 | 63.46 | 5,905 | -0.32(-0.49%) |
Aug 04, 2014 | 63.14 | 63.78 | 62.97 | 63.78 | 1,814 | +0.96(+1.52%) |
Aug 01, 2014 | 62.82 | 63.06 | 62.38 | 62.82 | 5,117 | -1.55(-2.41%) |
Jul 31, 2014 | 63.76 | 64.66 | 63.76 | 64.37 | 10,307 | +1.94(+3.11%) |
Jul 30, 2014 | 62.52 | 62.85 | 62.34 | 62.43 | 3,655 | +0.73(+1.18%) |
Jul 29, 2014 | 60.67 | 62.25 | 60.67 | 61.70 | 32,744 | +0.55(+0.91%) |
Jul 28, 2014 | 61.24 | 61.59 | 61.14 | 61.15 | 5,464 | +0.30(+0.49%) |
Jul 25, 2014 | 62.74 | 62.74 | 60.84 | 60.85 | 40,277 | -2.15(-3.41%) |
Jul 24, 2014 | 62.49 | 63.82 | 62.49 | 63.00 | 13,909 | +1.83(+2.99%) |
Jul 23, 2014 | 60.94 | 61.38 | 60.94 | 61.17 | 5,816 | +0.07(+0.11%) |
Jul 22, 2014 | 60.29 | 61.26 | 60.29 | 61.10 | 3,577 | +0.65(+1.08%) |
Jul 21, 2014 | 59.86 | 60.45 | 59.80 | 60.45 | 2,398 | -0.15(-0.25%) |
Jul 18, 2014 | 61.21 | 61.26 | 60.41 | 60.60 | 8,436 | +1.33(+2.24%) |
Jul 17, 2014 | 61.57 | 61.69 | 58.69 | 59.27 | 15,745 | -3.10(-4.97%) |
Jul 16, 2014 | 62.51 | 62.51 | 59.85 | 62.37 | 6,801 | -0.58(-0.92%) |
Jul 15, 2014 | 61.01 | 63.09 | 58.81 | 62.95 | 50,483 | +1.75(+2.86%) |
Jul 14, 2014 | 61.52 | 61.82 | 60.82 | 61.20 | 15,488 | +3.99(+6.98%) |
Jul 11, 2014 | 57.43 | 57.43 | 57.07 | 57.21 | 8,172 | -0.00(-0.00%) |
Jul 10, 2014 | 56.70 | 57.42 | 56.45 | 57.21 | 6,154 | -1.24(-2.12%) |
Jul 09, 2014 | 58.67 | 59.24 | 58.02 | 58.45 | 11,129 | -1.15(-1.93%) |
Jul 08, 2014 | 59.00 | 60.35 | 59.00 | 59.60 | 26,683 | -0.06(-0.10%) |
Jul 07, 2014 | 60.00 | 60.63 | 59.66 | 59.66 | 36,590 | +0.11(+0.18%) |
Jul 03, 2014 | 59.88 | 59.55 | 59.55 | 59.55 | 5,100 | +0.86(+1.47%) |
Jul 02, 2014 | 58.74 | 58.74 | 58.25 | 58.69 | 4,183 | +0.13(+0.22%) |
Jul 01, 2014 | 58.46 | 58.66 | 58.34 | 58.56 | 3,465 | +0.14(+0.24%) |
Jun 30, 2014 | 60.50 | 60.50 | 58.30 | 58.42 | 7,450 | -1.72(-2.86%) |
Jun 27, 2014 | 59.80 | 60.14 | 59.61 | 60.14 | 6,245 | +0.04(+0.07%) |
Jun 26, 2014 | 60.15 | 60.74 | 59.83 | 60.10 | 10,802 | +0.25(+0.42%) |
Jun 25, 2014 | 60.13 | 60.13 | 59.12 | 59.85 | 4,503 | +0.04(+0.07%) |
Jun 24, 2014 | 59.27 | 60.35 | 59.27 | 59.81 | 21,759 | -0.18(-0.31%) |
Jun 23, 2014 | 60.37 | 60.45 | 59.99 | 59.99 | 17,790 | -0.24(-0.39%) |
Jun 20, 2014 | 61.12 | 61.12 | 59.60 | 60.23 | 4,036 | +0.11(+0.18%) |
Jun 19, 2014 | 64.34 | 64.34 | 59.49 | 60.12 | 31,855 | -6.43(-9.66%) |
Jun 18, 2014 | 67.04 | 67.52 | 66.55 | 66.55 | 13,812 | -0.80(-1.19%) |
Jun 17, 2014 | 68.36 | 68.36 | 67.25 | 67.35 | 18,710 | +0.09(+0.14%) |
Jun 16, 2014 | 66.61 | 67.41 | 66.17 | 67.26 | 11,347 | +0.88(+1.32%) |
Jun 13, 2014 | 66.99 | 67.16 | 66.29 | 66.38 | 7,862 | -0.55(-0.82%) |
Jun 12, 2014 | 68.37 | 68.37 | 66.64 | 66.93 | 17,382 | -2.14(-3.10%) |
Jun 11, 2014 | 68.77 | 69.41 | 68.74 | 69.07 | 5,294 | +0.07(+0.10%) |
Jun 10, 2014 | 68.99 | 69.40 | 68.91 | 69.00 | 26,522 | -1.39(-1.98%) |
Jun 06, 2014 | 70.35 | 71.45 | 70.35 | 70.39 | 9,978 | -0.01(-0.01%) |
Jun 05, 2014 | 70.62 | 70.77 | 70.03 | 70.40 | 15,110 | -1.66(-2.31%) |
Jun 04, 2014 | 72.59 | 72.59 | 71.34 | 72.06 | 11,718 | +0.31(+0.43%) |
Jun 03, 2014 | 72.12 | 72.42 | 71.61 | 71.75 | 18,542 | -0.25(-0.35%) |
Jun 02, 2014 | 71.73 | 72.34 | 71.03 | 72.00 | 7,738 | +1.17(+1.65%) |
May 30, 2014 | 70.48 | 72.03 | 70.19 | 70.83 | 37,598 | +0.88(+1.26%) |
May 29, 2014 | 70.29 | 70.29 | 62.93 | 69.95 | 16,562 | +0.49(+0.71%) |
May 28, 2014 | 69.31 | 69.84 | 68.53 | 69.46 | 9,886 | +1.18(+1.73%) |
May 27, 2014 | 66.60 | 68.50 | 66.58 | 68.28 | 24,799 | +3.94(+6.12%) |
May 23, 2014 | 64.23 | 64.34 | 64.34 | 64.34 | 3,200 | +0.21(+0.33%) |
May 22, 2014 | 63.44 | 64.13 | 63.16 | 64.13 | 3,749 | -0.31(-0.48%) |
May 21, 2014 | 65.10 | 65.53 | 64.31 | 64.44 | 5,010 | +0.37(+0.58%) |
May 20, 2014 | 65.01 | 65.01 | 63.90 | 64.07 | 2,151 | -0.11(-0.17%) |
May 19, 2014 | 63.02 | 64.57 | 63.00 | 64.18 | 8,714 | -0.12(-0.19%) |
May 16, 2014 | 64.32 | 64.64 | 63.99 | 64.30 | 6,413 | +0.06(+0.10%) |
May 15, 2014 | 63.90 | 64.30 | 63.00 | 64.23 | 9,413 | +1.76(+2.81%) |
May 14, 2014 | 62.49 | 62.76 | 62.14 | 62.48 | 10,435 | -1.83(-2.84%) |
May 13, 2014 | 64.04 | 64.45 | 63.63 | 64.31 | 3,293 | +0.46(+0.73%) |
May 12, 2014 | 63.07 | 64.14 | 62.81 | 63.84 | 8,956 | -1.34(-2.05%) |
May 09, 2014 | 64.84 | 65.49 | 64.53 | 65.18 | 12,414 | +0.08(+0.13%) |
May 08, 2014 | 64.64 | 65.28 | 64.64 | 65.10 | 3,347 | +0.20(+0.31%) |
May 07, 2014 | 63.00 | 65.46 | 62.94 | 64.90 | 8,955 | +2.56(+4.10%) |
May 06, 2014 | 62.13 | 62.59 | 62.13 | 62.34 | 5,253 | +0.24(+0.39%) |
May 05, 2014 | 61.62 | 62.20 | 61.33 | 62.10 | 5,245 | -1.65(-2.59%) |
May 02, 2014 | 66.04 | 66.42 | 62.92 | 63.75 | 15,218 | -2.20(-3.34%) |
May 01, 2014 | 66.47 | 66.84 | 65.82 | 65.95 | 8,624 | +0.96(+1.48%) |
Apr 30, 2014 | 65.29 | 65.38 | 64.34 | 64.99 | 54,230 | +0.89(+1.39%) |
Apr 29, 2014 | 63.82 | 64.14 | 63.74 | 64.10 | 2,628 | +0.04(+0.06%) |
Apr 28, 2014 | 63.38 | 64.35 | 63.37 | 64.06 | 21,029 | +0.72(+1.14%) |
Apr 25, 2014 | 63.70 | 63.97 | 62.45 | 63.34 | 11,947 | -1.36(-2.10%) |
Apr 24, 2014 | 67.32 | 67.45 | 64.35 | 64.70 | 14,059 | -1.21(-1.84%) |
Apr 23, 2014 | 66.12 | 66.54 | 65.66 | 65.91 | 13,010 | +0.12(+0.18%) |
Apr 22, 2014 | 65.42 | 67.57 | 65.28 | 65.79 | 12,900 | +0.55(+0.85%) |
Apr 21, 2014 | 65.59 | 65.90 | 65.13 | 65.24 | 24,141 | +0.85(+1.32%) |
Apr 17, 2014 | 63.72 | 64.39 | 64.39 | 64.39 | 14,300 | +1.01(+1.59%) |
Apr 16, 2014 | 63.60 | 63.79 | 63.21 | 63.38 | 5,609 | +0.14(+0.22%) |
Apr 15, 2014 | 64.45 | 64.63 | 63.13 | 63.24 | 14,287 | +3.00(+4.98%) |
Apr 14, 2014 | 60.14 | 60.33 | 59.49 | 60.24 | 21,841 | -1.13(-1.84%) |
Apr 11, 2014 | 60.91 | 61.55 | 60.77 | 61.37 | 32,215 | +0.11(+0.18%) |
Apr 10, 2014 | 61.12 | 61.33 | 60.75 | 61.26 | 20,846 | -1.16(-1.86%) |
Apr 09, 2014 | 63.81 | 63.81 | 61.69 | 62.42 | 9,795 | -0.41(-0.65%) |
Apr 08, 2014 | 62.33 | 62.85 | 62.32 | 62.83 | 25,953 | -1.66(-2.57%) |
Apr 07, 2014 | 64.18 | 64.59 | 63.77 | 64.49 | 8,203 | +1.00(+1.58%) |
Apr 04, 2014 | 63.94 | 64.39 | 61.05 | 63.49 | 14,574 | -2.39(-3.63%) |
Apr 03, 2014 | 66.30 | 66.59 | 65.84 | 65.88 | 21,965 | +0.25(+0.38%) |
Apr 02, 2014 | 65.10 | 65.64 | 64.82 | 65.64 | 13,756 | -1.56(-2.33%) |
Apr 01, 2014 | 66.54 | 67.45 | 66.25 | 67.20 | 34,672 | +0.75(+1.13%) |
Mar 31, 2014 | 65.34 | 66.81 | 64.81 | 66.45 | 20,618 | +1.26(+1.93%) |
Mar 28, 2014 | 65.78 | 65.95 | 64.49 | 65.19 | 71,190 | +0.08(+0.12%) |
Mar 27, 2014 | 64.54 | 65.49 | 64.06 | 65.11 | 22,608 | +1.05(+1.64%) |
Mar 26, 2014 | 62.63 | 64.14 | 61.50 | 64.06 | 37,360 | +1.62(+2.59%) |
Mar 25, 2014 | 62.46 | 62.63 | 61.71 | 62.44 | 14,557 | -0.16(-0.26%) |
Mar 24, 2014 | 61.80 | 62.87 | 61.32 | 62.60 | 32,759 | +3.13(+5.26%) |
Mar 21, 2014 | 58.82 | 59.47 | 58.66 | 59.47 | 53,000 | -0.91(-1.51%) |
Mar 20, 2014 | 60.77 | 60.78 | 59.55 | 60.38 | 53,412 | +0.16(+0.27%) |
Mar 19, 2014 | 58.03 | 60.32 | 58.01 | 60.22 | 26,868 | +3.18(+5.58%) |
Mar 18, 2014 | 56.90 | 57.07 | 55.89 | 57.04 | 12,580 | +1.51(+2.72%) |
Mar 17, 2014 | 53.93 | 55.70 | 53.89 | 55.53 | 9,260 | +1.92(+3.57%) |
Mar 14, 2014 | 53.09 | 54.42 | 53.09 | 53.61 | 33,492 | -1.30(-2.36%) |
Mar 13, 2014 | 55.54 | 55.75 | 54.55 | 54.91 | 16,068 | -0.58(-1.05%) |
Mar 12, 2014 | 55.84 | 55.92 | 55.00 | 55.49 | 29,993 | -2.72(-4.67%) |
Mar 11, 2014 | 57.74 | 58.98 | 57.70 | 58.21 | 17,604 | -0.81(-1.37%) |
Mar 10, 2014 | 59.12 | 59.32 | 58.13 | 59.02 | 13,413 | +0.02(+0.03%) |
Mar 07, 2014 | 60.03 | 60.06 | 58.91 | 59.00 | 15,027 | +1.35(+2.34%) |
Mar 06, 2014 | 58.35 | 58.60 | 57.39 | 57.65 | 28,117 | -2.08(-3.48%) |
Mar 05, 2014 | 59.50 | 59.73 | 58.85 | 59.73 | 6,523 | +0.04(+0.07%) |
Mar 04, 2014 | 59.69 | 60.16 | 58.77 | 59.69 | 50,056 | +2.12(+3.69%) |
Mar 03, 2014 | 57.90 | 58.20 | 57.07 | 57.57 | 39,224 | -3.66(-5.98%) |
Feb 28, 2014 | 60.55 | 62.15 | 60.55 | 61.23 | 47,157 | +0.60(+0.99%) |
Feb 27, 2014 | 60.57 | 61.22 | 59.93 | 60.63 | 61,682 | -0.28(-0.46%) |
Feb 26, 2014 | 60.14 | 61.45 | 60.14 | 60.91 | 22,172 | +1.46(+2.46%) |
Feb 25, 2014 | 60.02 | 60.02 | 58.90 | 59.45 | 20,202 | -0.28(-0.47%) |
Feb 24, 2014 | 59.86 | 61.51 | 59.58 | 59.73 | 17,416 | -1.78(-2.89%) |
Feb 21, 2014 | 61.53 | 62.26 | 61.12 | 61.51 | 12,468 | -0.09(-0.15%) |
Feb 20, 2014 | 62.92 | 63.33 | 61.45 | 61.60 | 47,563 | -1.95(-3.08%) |
Feb 19, 2014 | 62.00 | 63.62 | 61.90 | 63.55 | 19,909 | +1.67(+2.71%) |
Feb 18, 2014 | 62.05 | 62.19 | 61.52 | 61.88 | 15,421 | -0.43(-0.69%) |
Feb 14, 2014 | 62.43 | 62.31 | 62.31 | 62.31 | 54,400 | -2.66(-4.09%) |
Feb 13, 2014 | 66.24 | 66.24 | 64.62 | 64.97 | 14,287 | -1.73(-2.59%) |
Feb 12, 2014 | 66.96 | 67.00 | 65.90 | 66.70 | 16,015 | +0.10(+0.14%) |
Feb 11, 2014 | 68.35 | 68.35 | 66.22 | 66.60 | 29,082 | -2.56(-3.70%) |
Feb 10, 2014 | 69.78 | 69.78 | 68.39 | 69.16 | 155,671 | -1.36(-1.93%) |
Feb 07, 2014 | 71.92 | 72.02 | 70.23 | 70.52 | 3,983 | -1.57(-2.17%) |
Feb 06, 2014 | 71.92 | 72.98 | 71.90 | 72.09 | 5,810 | -0.08(-0.11%) |
Feb 05, 2014 | 71.20 | 73.03 | 71.03 | 72.17 | 45,365 | -0.41(-0.56%) |
Feb 04, 2014 | 73.88 | 73.88 | 72.42 | 72.58 | 5,759 | +0.27(+0.37%) |
Feb 03, 2014 | 74.00 | 74.09 | 70.53 | 72.31 | 51,003 | -2.29(-3.07%) |
Jan 31, 2014 | 73.19 | 75.52 | 73.00 | 74.60 | 21,903 | -0.41(-0.55%) |
Jan 30, 2014 | 75.05 | 75.30 | 73.25 | 75.01 | 71,727 | +4.42(+6.26%) |
Jan 29, 2014 | 70.91 | 72.25 | 70.22 | 70.59 | 51,261 | -2.43(-3.33%) |
Jan 28, 2014 | 72.56 | 73.97 | 72.16 | 73.02 | 31,372 | +0.09(+0.12%) |
Jan 27, 2014 | 71.72 | 73.30 | 71.14 | 72.93 | 26,725 | +2.27(+3.21%) |
Jan 24, 2014 | 70.77 | 72.00 | 69.69 | 70.66 | 47,313 | -1.14(-1.59%) |
Jan 23, 2014 | 73.27 | 73.27 | 71.19 | 71.80 | 26,030 | -4.71(-6.16%) |
Jan 22, 2014 | 75.96 | 76.72 | 75.63 | 76.51 | 13,991 | +1.03(+1.36%) |
Jan 21, 2014 | 76.10 | 76.59 | 75.24 | 75.48 | 32,586 | +2.08(+2.84%) |
Jan 17, 2014 | 74.65 | 73.40 | 73.40 | 73.40 | 48,900 | -2.01(-2.67%) |
Jan 16, 2014 | 75.26 | 75.78 | 75.26 | 75.41 | 13,074 | -0.39(-0.51%) |
Jan 15, 2014 | 75.36 | 76.71 | 75.50 | 75.80 | 31,280 | +0.44(+0.58%) |
Jan 14, 2014 | 73.99 | 75.50 | 73.33 | 75.36 | 26,907 | +2.04(+2.78%) |
Jan 13, 2014 | 75.19 | 75.19 | 73.21 | 73.32 | 104,724 | -1.53(-2.04%) |
Jan 10, 2014 | 75.60 | 76.18 | 74.39 | 74.85 | 27,270 | -3.62(-4.61%) |
Jan 09, 2014 | 78.70 | 79.15 | 77.76 | 78.47 | 10,782 | -0.49(-0.62%) |
Jan 08, 2014 | 79.32 | 79.97 | 78.35 | 78.96 | 39,462 | +1.49(+1.93%) |
Jan 07, 2014 | 78.28 | 78.85 | 77.47 | 77.47 | 32,246 | +1.05(+1.37%) |
Jan 06, 2014 | 75.70 | 77.33 | 74.25 | 76.42 | 184,400 | -0.12(-0.16%) |
Jan 03, 2014 | 77.90 | 78.00 | 75.90 | 76.54 | 73,908 | -2.53(-3.20%) |
Jan 02, 2014 | 79.36 | 79.51 | 77.19 | 79.07 | 69,131 | -4.20(-5.04%) |
Dec 31, 2013 | 87.78 | 83.27 | 83.27 | 83.27 | 90,300 | -1.64(-1.93%) |
Dec 30, 2013 | 82.92 | 85.19 | 82.81 | 84.91 | 21,609 | +3.56(+4.38%) |
Dec 27, 2013 | 81.00 | 81.88 | 80.87 | 81.35 | 72,490 | -0.87(-1.06%) |
Dec 26, 2013 | 82.40 | 82.40 | 81.12 | 82.22 | 19,451 | -1.37(-1.64%) |
Dec 24, 2013 | 84.30 | 84.30 | 83.30 | 83.59 | 10,112 | -1.18(-1.39%) |
Dec 23, 2013 | 84.80 | 85.05 | 83.85 | 84.77 | 32,539 | +0.65(+0.77%) |
Dec 20, 2013 | 85.24 | 86.12 | 83.00 | 84.12 | 192,968 | -2.40(-2.77%) |
Dec 19, 2013 | 84.38 | 87.00 | 84.14 | 86.52 | 213,435 | +5.66(+7.00%) |
Dec 18, 2013 | 78.23 | 81.55 | 75.06 | 80.86 | 96,974 | +2.01(+2.55%) |
Dec 17, 2013 | 78.40 | 80.17 | 76.98 | 78.85 | 24,521 | +1.69(+2.19%) |
Dec 16, 2013 | 77.94 | 78.38 | 75.00 | 77.16 | 172,959 | -0.60(-0.77%) |
Dec 13, 2013 | 78.57 | 79.20 | 77.47 | 77.76 | 152,063 | -2.08(-2.60%) |
Dec 12, 2013 | 79.12 | 80.12 | 78.89 | 79.84 | 107,505 | +4.83(+6.44%) |
Dec 11, 2013 | 73.68 | 75.57 | 73.42 | 75.01 | 133,632 | +1.70(+2.32%) |
Dec 10, 2013 | 72.70 | 73.80 | 72.40 | 73.31 | 105,750 | -4.23(-5.46%) |
Dec 09, 2013 | 79.02 | 79.02 | 77.06 | 77.54 | 34,683 | -2.38(-2.98%) |
Dec 06, 2013 | 79.36 | 80.70 | 78.13 | 79.92 | 0 | -0.45(-0.56%) |
Dec 05, 2013 | 80.62 | 82.00 | 78.50 | 80.37 | 0 | +3.11(+4.03%) |
Dec 04, 2013 | 80.66 | 80.81 | 73.45 | 77.26 | 0 | -4.15(-5.10%) |
Dec 03, 2013 | 83.00 | 83.00 | 80.79 | 81.41 | 0 | -0.74(-0.90%) |