Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.49 | 68.58 | 68.58 | 68.58 | 1,126,493 | +0.15(+0.22%) |
Aug 28, 2014 | 68.40 | 68.71 | 68.33 | 68.43 | 819,128 | -0.31(-0.45%) |
Aug 27, 2014 | 68.94 | 68.96 | 68.47 | 68.75 | 1,177,091 | -0.03(-0.04%) |
Aug 26, 2014 | 68.69 | 69.15 | 68.64 | 68.77 | 1,465,375 | +0.04(+0.06%) |
Aug 25, 2014 | 68.36 | 68.91 | 68.32 | 68.73 | 1,341,037 | +0.80(+1.18%) |
Aug 22, 2014 | 67.97 | 68.37 | 67.91 | 67.93 | 1,493,279 | +0.02(+0.03%) |
Aug 21, 2014 | 68.16 | 68.55 | 67.88 | 67.91 | 1,937,519 | -0.28(-0.40%) |
Aug 20, 2014 | 67.92 | 68.55 | 67.89 | 68.18 | 1,404,918 | -0.05(-0.08%) |
Aug 19, 2014 | 68.26 | 68.38 | 67.69 | 68.24 | 1,909,469 | -0.13(-0.20%) |
Aug 18, 2014 | 68.46 | 68.78 | 68.12 | 68.37 | 2,294,334 | +0.56(+0.83%) |
Aug 15, 2014 | 67.17 | 68.29 | 66.33 | 67.81 | 3,474,606 | +0.23(+0.34%) |
Aug 14, 2014 | 67.11 | 67.91 | 66.92 | 67.58 | 2,555,782 | +0.67(+1.00%) |
Aug 13, 2014 | 67.24 | 67.52 | 66.73 | 66.91 | 1,340,679 | -0.20(-0.29%) |
Aug 12, 2014 | 67.00 | 67.56 | 66.74 | 67.11 | 1,329,540 | -0.12(-0.17%) |
Aug 11, 2014 | 66.41 | 67.59 | 66.34 | 67.22 | 1,575,710 | +1.16(+1.75%) |
Aug 08, 2014 | 65.19 | 66.04 | 64.86 | 66.07 | 2,152,039 | +0.89(+1.37%) |
Aug 07, 2014 | 66.47 | 66.55 | 65.07 | 65.18 | 2,489,546 | -0.94(-1.43%) |
Aug 06, 2014 | 65.88 | 66.93 | 65.68 | 66.12 | 2,643,157 | +0.28(+0.42%) |
Aug 05, 2014 | 66.04 | 66.19 | 65.59 | 65.84 | 1,308,712 | -0.24(-0.36%) |
Aug 04, 2014 | 66.09 | 66.50 | 65.64 | 66.08 | 1,176,205 | +0.31(+0.47%) |
Aug 01, 2014 | 65.43 | 66.13 | 64.85 | 65.77 | 2,037,788 | +0.37(+0.56%) |
Jul 31, 2014 | 65.91 | 66.24 | 65.21 | 65.41 | 2,242,583 | -0.72(-1.09%) |
Jul 30, 2014 | 66.31 | 66.52 | 65.61 | 66.13 | 2,124,372 | -0.11(-0.16%) |
Jul 29, 2014 | 66.67 | 67.13 | 66.21 | 66.23 | 1,121,809 | -0.48(-0.72%) |
Jul 28, 2014 | 67.49 | 67.55 | 66.46 | 66.72 | 1,490,408 | -0.66(-0.98%) |
Jul 25, 2014 | 67.31 | 67.63 | 67.04 | 67.37 | 1,075,251 | -0.21(-0.32%) |
Jul 24, 2014 | 67.75 | 68.03 | 67.33 | 67.59 | 1,800,188 | -0.03(-0.04%) |
Jul 23, 2014 | 67.85 | 67.88 | 67.27 | 67.61 | 1,805,626 | -0.27(-0.39%) |
Jul 22, 2014 | 67.45 | 67.99 | 67.02 | 67.88 | 2,127,046 | +0.73(+1.09%) |
Jul 21, 2014 | 67.25 | 67.41 | 66.69 | 67.15 | 1,361,142 | -0.59(-0.87%) |
Jul 18, 2014 | 66.50 | 67.74 | 66.19 | 67.74 | 1,997,361 | +1.42(+2.13%) |
Jul 17, 2014 | 66.97 | 67.17 | 66.29 | 66.32 | 1,313,588 | -0.58(-0.86%) |
Jul 16, 2014 | 67.50 | 67.71 | 66.83 | 66.90 | 1,750,014 | -0.53(-0.78%) |
Jul 15, 2014 | 67.05 | 67.87 | 67.04 | 67.43 | 2,726,503 | +0.31(+0.46%) |
Jul 14, 2014 | 66.80 | 67.67 | 66.80 | 67.12 | 1,761,031 | +0.78(+1.18%) |
Jul 11, 2014 | 66.48 | 66.64 | 66.13 | 66.33 | 1,324,388 | -0.17(-0.25%) |
Jul 10, 2014 | 65.91 | 66.65 | 65.91 | 66.50 | 1,589,141 | +0.02(+0.03%) |
Jul 09, 2014 | 66.07 | 66.70 | 65.90 | 66.48 | 1,556,278 | +0.54(+0.82%) |
Jul 08, 2014 | 66.37 | 66.63 | 65.63 | 65.94 | 1,728,899 | -0.67(-1.00%) |
Jul 07, 2014 | 66.56 | 66.66 | 66.21 | 66.61 | 1,077,904 | -0.14(-0.21%) |
Jul 03, 2014 | 65.97 | 66.75 | 66.75 | 66.75 | 1,300,919 | +0.90(+1.37%) |
Jul 02, 2014 | 66.10 | 66.22 | 65.63 | 65.85 | 1,636,431 | -0.24(-0.36%) |
Jul 01, 2014 | 66.37 | 66.37 | 65.93 | 66.09 | 2,321,909 | -0.03(-0.04%) |
Jun 30, 2014 | 66.73 | 67.17 | 66.04 | 66.12 | 1,760,522 | -0.40(-0.60%) |
Jun 27, 2014 | 66.39 | 66.77 | 66.33 | 66.52 | 1,179,261 | +0.10(+0.15%) |
Jun 26, 2014 | 66.12 | 66.53 | 65.73 | 66.42 | 1,549,493 | -0.36(-0.53%) |
Jun 25, 2014 | 66.28 | 66.83 | 66.16 | 66.78 | 1,291,274 | +0.43(+0.64%) |
Jun 24, 2014 | 66.65 | 66.95 | 66.33 | 66.35 | 900,096 | -0.28(-0.41%) |
Jun 23, 2014 | 67.45 | 67.51 | 66.36 | 66.63 | 1,738,575 | -0.82(-1.21%) |
Jun 20, 2014 | 68.11 | 68.30 | 67.11 | 67.45 | 2,238,385 | -0.69(-1.01%) |
Jun 19, 2014 | 67.71 | 68.41 | 67.02 | 68.13 | 2,280,203 | +0.35(+0.51%) |
Jun 18, 2014 | 67.08 | 67.81 | 66.90 | 67.78 | 1,353,511 | +0.78(+1.17%) |
Jun 17, 2014 | 67.63 | 67.86 | 66.81 | 67.00 | 1,765,583 | -0.59(-0.87%) |
Jun 16, 2014 | 68.09 | 68.17 | 67.45 | 67.59 | 1,258,011 | -0.52(-0.76%) |
Jun 13, 2014 | 68.20 | 68.34 | 67.46 | 68.10 | 2,113,198 | -0.19(-0.27%) |
Jun 12, 2014 | 68.33 | 68.76 | 67.99 | 68.29 | 1,877,114 | +0.12(+0.18%) |
Jun 11, 2014 | 68.02 | 68.27 | 67.86 | 68.17 | 1,101,052 | +0.12(+0.18%) |
Jun 10, 2014 | 68.06 | 68.26 | 67.75 | 68.04 | 1,115,594 | -0.31(-0.46%) |
Jun 06, 2014 | 68.47 | 68.74 | 68.24 | 68.35 | 1,134,879 | +0.15(+0.22%) |
Jun 05, 2014 | 68.03 | 68.39 | 67.76 | 68.20 | 1,265,059 | +0.12(+0.18%) |
Jun 04, 2014 | 68.06 | 68.14 | 67.49 | 68.08 | 2,047,164 | -0.20(-0.30%) |
Jun 03, 2014 | 68.32 | 68.32 | 67.72 | 68.28 | 1,718,348 | -0.05(-0.08%) |