Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 67.48 | 66.42 | 66.42 | 66.42 | 31,726 | -0.60(-0.90%) |
Aug 28, 2014 | 66.44 | 67.48 | 66.44 | 67.03 | 23,296 | +0.64(+0.96%) |
Aug 27, 2014 | 65.59 | 66.49 | 65.55 | 66.39 | 19,355 | +1.17(+1.79%) |
Aug 26, 2014 | 65.84 | 65.88 | 64.98 | 65.22 | 21,801 | -0.05(-0.08%) |
Aug 25, 2014 | 65.68 | 65.68 | 64.77 | 65.28 | 13,224 | +0.22(+0.34%) |
Aug 22, 2014 | 65.93 | 66.31 | 65.08 | 65.06 | 16,831 | -0.44(-0.67%) |
Aug 21, 2014 | 65.75 | 66.10 | 65.04 | 65.49 | 16,389 | +0.25(+0.39%) |
Aug 20, 2014 | 65.04 | 65.31 | 64.71 | 65.24 | 23,349 | +0.49(+0.75%) |
Aug 19, 2014 | 64.10 | 64.75 | 64.00 | 64.75 | 17,725 | +1.17(+1.84%) |
Aug 18, 2014 | 63.85 | 63.85 | 63.41 | 63.58 | 14,059 | +0.04(+0.06%) |
Aug 15, 2014 | 63.02 | 63.55 | 62.84 | 63.55 | 21,246 | +0.68(+1.09%) |
Aug 14, 2014 | 62.37 | 62.93 | 62.14 | 62.86 | 15,276 | +0.58(+0.93%) |
Aug 13, 2014 | 62.03 | 62.25 | 61.47 | 62.28 | 14,567 | +0.45(+0.73%) |
Aug 12, 2014 | 61.92 | 62.12 | 61.37 | 61.83 | 9,714 | +0.04(+0.06%) |
Aug 11, 2014 | 60.63 | 61.96 | 60.63 | 61.80 | 15,483 | +1.62(+2.69%) |
Aug 08, 2014 | 59.42 | 60.05 | 59.29 | 60.18 | 9,557 | +0.61(+1.03%) |
Aug 07, 2014 | 59.67 | 60.09 | 59.29 | 59.56 | 10,613 | -0.11(-0.18%) |
Aug 06, 2014 | 59.46 | 59.69 | 58.90 | 59.67 | 19,910 | -0.16(-0.27%) |
Aug 05, 2014 | 60.43 | 60.43 | 59.67 | 59.84 | 16,536 | -1.06(-1.75%) |
Aug 04, 2014 | 61.08 | 61.22 | 60.18 | 60.90 | 36,007 | -0.70(-1.14%) |
Aug 01, 2014 | 61.69 | 61.94 | 60.83 | 61.60 | 29,168 | -0.45(-0.73%) |
Jul 31, 2014 | 63.01 | 63.01 | 61.56 | 62.05 | 14,357 | -1.17(-1.85%) |
Jul 30, 2014 | 64.03 | 64.03 | 62.77 | 63.22 | 18,868 | -0.59(-0.93%) |
Jul 29, 2014 | 63.82 | 63.85 | 63.44 | 63.82 | 6,766 | +0.27(+0.43%) |
Jul 28, 2014 | 63.71 | 63.71 | 63.40 | 63.55 | 5,445 | +0.11(+0.17%) |
Jul 25, 2014 | 64.07 | 64.07 | 63.13 | 63.44 | 15,894 | -0.59(-0.93%) |
Jul 24, 2014 | 64.10 | 64.25 | 63.74 | 64.03 | 16,113 | +0.14(+0.23%) |
Jul 23, 2014 | 63.78 | 63.94 | 63.44 | 63.89 | 12,836 | +0.50(+0.80%) |
Jul 22, 2014 | 63.01 | 63.38 | 62.97 | 63.38 | 13,701 | +0.61(+0.98%) |
Jul 21, 2014 | 63.02 | 63.02 | 62.52 | 62.77 | 13,930 | +0.00(+0.00%) |
Jul 18, 2014 | 62.43 | 62.99 | 62.34 | 62.77 | 10,698 | +0.49(+0.78%) |
Jul 17, 2014 | 62.83 | 62.99 | 62.16 | 62.28 | 17,389 | -0.41(-0.66%) |
Jul 16, 2014 | 63.11 | 63.19 | 62.34 | 62.70 | 35,357 | +0.02(+0.03%) |
Jul 15, 2014 | 62.90 | 62.94 | 62.50 | 62.68 | 22,139 | +0.02(+0.03%) |
Jul 14, 2014 | 62.03 | 63.26 | 62.03 | 62.66 | 33,098 | +0.97(+1.58%) |
Jul 11, 2014 | 61.37 | 61.89 | 61.20 | 61.69 | 21,215 | -0.07(-0.12%) |
Jul 10, 2014 | 61.08 | 61.76 | 61.08 | 61.76 | 18,519 | -0.14(-0.23%) |
Jul 09, 2014 | 61.40 | 61.91 | 61.20 | 61.91 | 29,918 | +0.47(+0.76%) |
Jul 08, 2014 | 61.60 | 61.83 | 61.17 | 61.44 | 21,065 | -0.49(-0.79%) |
Jul 07, 2014 | 62.32 | 62.52 | 61.37 | 61.92 | 21,583 | -0.38(-0.61%) |
Jul 03, 2014 | 63.13 | 62.30 | 62.30 | 62.30 | 21,541 | -0.94(-1.48%) |
Jul 02, 2014 | 63.76 | 64.07 | 62.95 | 63.24 | 40,190 | -0.65(-1.01%) |
Jul 01, 2014 | 63.96 | 64.10 | 63.40 | 63.89 | 23,551 | -0.22(-0.34%) |
Jun 30, 2014 | 63.28 | 64.10 | 63.10 | 64.10 | 44,431 | +0.72(+1.14%) |
Jun 27, 2014 | 63.02 | 63.38 | 63.02 | 63.38 | 21,542 | +0.38(+0.60%) |
Jun 26, 2014 | 63.62 | 63.62 | 62.72 | 63.01 | 38,923 | -0.04(-0.06%) |
Jun 25, 2014 | 62.88 | 63.42 | 62.83 | 63.04 | 28,725 | -0.11(-0.17%) |
Jun 24, 2014 | 63.11 | 64.14 | 62.86 | 63.15 | 54,496 | +1.12(+1.80%) |
Jun 23, 2014 | 61.73 | 62.03 | 61.24 | 62.03 | 31,884 | +0.45(+0.73%) |
Jun 20, 2014 | 61.02 | 61.58 | 60.56 | 61.58 | 39,557 | +0.16(+0.26%) |
Jun 19, 2014 | 61.13 | 61.42 | 60.14 | 61.42 | 37,957 | +0.56(+0.92%) |
Jun 18, 2014 | 61.46 | 61.46 | 59.82 | 60.86 | 38,791 | -0.34(-0.56%) |
Jun 17, 2014 | 61.91 | 62.12 | 60.92 | 61.20 | 29,123 | -0.45(-0.73%) |
Jun 16, 2014 | 61.08 | 62.14 | 60.52 | 61.65 | 30,894 | +1.24(+2.06%) |
Jun 13, 2014 | 60.68 | 60.92 | 60.31 | 60.41 | 15,166 | +0.20(+0.33%) |
Jun 12, 2014 | 60.36 | 60.81 | 59.81 | 60.21 | 13,071 | +0.13(+0.21%) |
Jun 11, 2014 | 59.69 | 60.30 | 59.66 | 60.09 | 12,495 | +0.45(+0.76%) |
Jun 10, 2014 | 59.01 | 59.64 | 59.01 | 59.64 | 10,517 | +0.74(+1.25%) |
Jun 06, 2014 | 59.38 | 59.38 | 58.65 | 58.90 | 15,641 | -0.18(-0.30%) |
Jun 05, 2014 | 59.44 | 59.44 | 58.83 | 59.08 | 14,321 | -0.36(-0.61%) |
Jun 04, 2014 | 59.51 | 59.78 | 59.08 | 59.44 | 16,051 | +0.16(+0.27%) |
Jun 03, 2014 | 59.56 | 59.62 | 59.17 | 59.28 | 10,213 | -0.14(-0.24%) |