Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 69.25 | 69.20 | 69.20 | 69.20 | 78,700 | -0.04(-0.06%) |
Aug 28, 2014 | 69.85 | 70.04 | 68.85 | 69.24 | 86,578 | -0.89(-1.27%) |
Aug 27, 2014 | 70.00 | 71.26 | 69.27 | 70.13 | 149,149 | +0.13(+0.19%) |
Aug 26, 2014 | 69.23 | 70.20 | 68.73 | 70.00 | 106,383 | +1.01(+1.46%) |
Aug 25, 2014 | 68.26 | 69.12 | 68.01 | 68.99 | 63,030 | +1.15(+1.70%) |
Aug 22, 2014 | 67.98 | 68.25 | 67.22 | 67.84 | 91,333 | -0.42(-0.62%) |
Aug 21, 2014 | 67.63 | 68.40 | 67.02 | 68.26 | 57,621 | +0.60(+0.89%) |
Aug 20, 2014 | 68.63 | 68.63 | 67.57 | 67.66 | 109,891 | -1.20(-1.74%) |
Aug 19, 2014 | 69.84 | 70.12 | 68.57 | 68.86 | 82,470 | -0.70(-1.01%) |
Aug 18, 2014 | 68.84 | 69.32 | 68.37 | 69.56 | 92,210 | +1.18(+1.73%) |
Aug 15, 2014 | 69.82 | 70.16 | 67.62 | 68.38 | 88,696 | -0.92(-1.33%) |
Aug 14, 2014 | 69.06 | 69.44 | 68.62 | 69.30 | 69,570 | +0.30(+0.43%) |
Aug 13, 2014 | 67.65 | 69.11 | 67.13 | 69.00 | 79,103 | +1.36(+2.01%) |
Aug 12, 2014 | 68.22 | 68.87 | 67.12 | 67.64 | 86,613 | -0.81(-1.18%) |
Aug 11, 2014 | 69.24 | 69.95 | 68.01 | 68.45 | 71,674 | -0.42(-0.61%) |
Aug 08, 2014 | 69.00 | 69.74 | 68.10 | 68.87 | 144,616 | -0.08(-0.12%) |
Aug 07, 2014 | 69.85 | 69.97 | 68.61 | 68.95 | 107,521 | -0.79(-1.13%) |
Aug 06, 2014 | 67.93 | 69.97 | 67.65 | 69.74 | 136,302 | +1.67(+2.45%) |
Aug 05, 2014 | 68.60 | 69.08 | 67.93 | 68.07 | 108,676 | -0.60(-0.87%) |
Aug 04, 2014 | 68.87 | 69.00 | 67.30 | 68.67 | 133,934 | +0.18(+0.26%) |
Aug 01, 2014 | 67.68 | 68.50 | 67.29 | 68.49 | 98,643 | +0.89(+1.32%) |
Jul 31, 2014 | 66.85 | 68.10 | 66.69 | 67.60 | 161,575 | -0.07(-0.10%) |
Jul 30, 2014 | 67.71 | 67.99 | 66.91 | 67.67 | 120,865 | +0.43(+0.64%) |
Jul 29, 2014 | 67.50 | 67.77 | 66.98 | 67.24 | 141,244 | -0.31(-0.46%) |
Jul 28, 2014 | 67.69 | 68.05 | 66.86 | 67.55 | 96,044 | -0.17(-0.25%) |
Jul 25, 2014 | 66.88 | 68.30 | 66.50 | 67.72 | 191,485 | +0.28(+0.42%) |
Jul 24, 2014 | 62.00 | 68.34 | 61.87 | 67.44 | 437,569 | +7.30(+12.14%) |
Jul 23, 2014 | 60.28 | 60.63 | 59.74 | 60.14 | 84,093 | -0.09(-0.15%) |
Jul 22, 2014 | 60.91 | 60.91 | 60.02 | 60.23 | 80,245 | -0.52(-0.86%) |
Jul 21, 2014 | 60.98 | 61.28 | 60.06 | 60.75 | 73,364 | -0.55(-0.90%) |
Jul 18, 2014 | 60.75 | 61.66 | 60.75 | 61.30 | 78,486 | +0.46(+0.76%) |
Jul 17, 2014 | 61.10 | 61.47 | 60.46 | 60.84 | 80,057 | -0.29(-0.47%) |
Jul 16, 2014 | 61.76 | 62.05 | 60.87 | 61.13 | 49,807 | -0.17(-0.28%) |
Jul 15, 2014 | 61.75 | 62.09 | 61.16 | 61.30 | 99,097 | -0.07(-0.11%) |
Jul 14, 2014 | 61.28 | 61.56 | 60.88 | 61.37 | 72,895 | +0.68(+1.12%) |
Jul 11, 2014 | 60.76 | 61.33 | 59.97 | 60.69 | 66,177 | -0.20(-0.33%) |
Jul 10, 2014 | 60.35 | 61.23 | 59.48 | 60.89 | 114,426 | -0.34(-0.56%) |
Jul 09, 2014 | 61.20 | 61.99 | 60.87 | 61.23 | 122,058 | +0.10(+0.16%) |
Jul 08, 2014 | 61.51 | 62.12 | 60.81 | 61.13 | 106,549 | -0.48(-0.78%) |
Jul 07, 2014 | 61.66 | 62.10 | 61.06 | 61.61 | 123,021 | -0.05(-0.08%) |
Jul 03, 2014 | 61.41 | 61.66 | 61.66 | 61.66 | 66,600 | +0.41(+0.67%) |
Jul 02, 2014 | 61.47 | 61.74 | 60.81 | 61.25 | 139,856 | -0.34(-0.55%) |
Jul 01, 2014 | 61.71 | 62.16 | 61.55 | 61.59 | 130,392 | -0.13(-0.21%) |
Jun 30, 2014 | 61.90 | 62.52 | 61.59 | 61.72 | 165,779 | -0.15(-0.24%) |
Jun 27, 2014 | 61.44 | 62.54 | 61.13 | 61.87 | 340,315 | +0.45(+0.73%) |
Jun 26, 2014 | 62.07 | 62.30 | 61.26 | 61.42 | 96,037 | -0.63(-1.02%) |
Jun 25, 2014 | 61.01 | 62.10 | 61.01 | 62.05 | 180,744 | +0.59(+0.96%) |
Jun 24, 2014 | 61.65 | 62.98 | 61.42 | 61.46 | 150,799 | -0.46(-0.74%) |
Jun 23, 2014 | 62.50 | 62.50 | 61.11 | 61.92 | 153,076 | -0.47(-0.75%) |
Jun 20, 2014 | 62.65 | 63.00 | 61.71 | 62.39 | 386,066 | -0.04(-0.06%) |
Jun 19, 2014 | 64.09 | 64.17 | 62.34 | 62.43 | 118,544 | -1.66(-2.59%) |
Jun 18, 2014 | 64.21 | 64.65 | 63.61 | 64.09 | 55,188 | -0.11(-0.17%) |
Jun 17, 2014 | 64.50 | 64.55 | 63.48 | 64.20 | 88,495 | +0.17(+0.27%) |
Jun 16, 2014 | 63.80 | 64.54 | 63.30 | 64.03 | 106,383 | -0.05(-0.08%) |
Jun 13, 2014 | 64.05 | 64.32 | 62.99 | 64.08 | 70,766 | +0.22(+0.34%) |
Jun 12, 2014 | 65.45 | 65.62 | 63.53 | 63.86 | 88,437 | -1.79(-2.73%) |
Jun 11, 2014 | 66.70 | 66.81 | 65.57 | 65.65 | 49,045 | -1.47(-2.19%) |
Jun 10, 2014 | 66.39 | 67.20 | 66.03 | 67.12 | 106,248 | +0.59(+0.89%) |
Jun 06, 2014 | 65.54 | 66.68 | 65.48 | 66.53 | 126,948 | +1.42(+2.18%) |
Jun 05, 2014 | 63.45 | 65.41 | 62.89 | 65.11 | 104,800 | +1.98(+3.14%) |
Jun 04, 2014 | 62.45 | 63.70 | 62.13 | 63.13 | 84,054 | +0.33(+0.53%) |
Jun 03, 2014 | 61.91 | 63.05 | 61.53 | 62.80 | 86,048 | +0.85(+1.37%) |