Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 79.83 | 79.83 | 79.83 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 79.74 | 80.00 | 79.44 | 79.83 | 1,095,279 | +0.03(+0.04%) |
Aug 27, 2014 | 80.10 | 80.11 | 79.73 | 79.80 | 1,105,301 | -0.20(-0.25%) |
Aug 26, 2014 | 80.19 | 80.20 | 79.72 | 80.00 | 1,031,161 | +0.00(+0.00%) |
Aug 25, 2014 | 79.70 | 80.18 | 79.57 | 80.00 | 2,408,278 | +0.33(+0.41%) |
Aug 22, 2014 | 79.42 | 79.77 | 79.10 | 79.67 | 1,865,995 | +0.26(+0.33%) |
Aug 21, 2014 | 79.61 | 79.94 | 79.35 | 79.41 | 4,427,134 | -0.40(-0.50%) |
Aug 20, 2014 | 79.54 | 79.94 | 79.51 | 79.81 | 2,130,036 | +0.11(+0.14%) |
Aug 19, 2014 | 79.94 | 80.10 | 79.60 | 79.70 | 5,042,198 | -0.11(-0.14%) |
Aug 18, 2014 | 79.57 | 80.01 | 79.25 | 79.81 | 20,048,708 | +3.75(+4.93%) |
Aug 15, 2014 | 76.15 | 76.52 | 75.72 | 76.06 | 1,722,811 | -0.28(-0.37%) |
Aug 14, 2014 | 76.21 | 76.55 | 76.15 | 76.34 | 755,278 | +0.13(+0.17%) |
Aug 13, 2014 | 76.73 | 76.84 | 76.04 | 76.21 | 1,220,397 | -0.52(-0.68%) |
Aug 12, 2014 | 77.10 | 77.27 | 77.10 | 76.73 | 1,051,471 | -0.32(-0.42%) |
Aug 11, 2014 | 76.76 | 77.49 | 76.14 | 77.05 | 2,567,100 | -0.04(-0.05%) |
Aug 08, 2014 | 76.64 | 76.98 | 76.13 | 77.09 | 816,617 | +0.71(+0.93%) |
Aug 07, 2014 | 76.69 | 76.90 | 75.46 | 76.38 | 1,923,953 | -0.12(-0.16%) |
Aug 06, 2014 | 76.83 | 77.00 | 76.29 | 76.50 | 2,455,350 | -0.75(-0.97%) |
Aug 05, 2014 | 75.37 | 79.93 | 75.20 | 77.25 | 9,862,275 | +1.52(+2.01%) |
Aug 04, 2014 | 75.75 | 76.02 | 75.25 | 75.73 | 2,210,031 | -0.12(-0.16%) |
Aug 01, 2014 | 74.88 | 76.04 | 74.88 | 75.85 | 3,218,170 | +1.10(+1.47%) |
Jul 31, 2014 | 74.66 | 75.17 | 74.30 | 74.75 | 7,454,016 | -0.40(-0.53%) |
Jul 30, 2014 | 74.50 | 75.80 | 74.46 | 75.15 | 6,327,410 | +0.65(+0.87%) |
Jul 29, 2014 | 75.03 | 76.35 | 74.48 | 74.50 | 7,629,475 | -1.24(-1.64%) |
Jul 28, 2014 | 60.66 | 76.82 | 73.60 | 75.74 | 35,437,916 | +15.08(+24.86%) |
Jul 25, 2014 | 60.79 | 61.04 | 60.45 | 60.66 | 1,229,873 | -0.48(-0.79%) |
Jul 24, 2014 | 60.38 | 61.17 | 60.28 | 61.14 | 1,550,166 | +0.76(+1.26%) |
Jul 23, 2014 | 60.02 | 60.60 | 60.02 | 60.38 | 880,189 | +0.37(+0.62%) |
Jul 22, 2014 | 61.00 | 61.04 | 59.81 | 60.01 | 1,135,202 | -0.74(-1.22%) |
Jul 21, 2014 | 61.00 | 61.32 | 60.29 | 60.75 | 944,756 | -0.64(-1.04%) |
Jul 18, 2014 | 60.62 | 61.63 | 60.37 | 61.39 | 1,692,231 | +1.08(+1.79%) |
Jul 17, 2014 | 61.01 | 61.22 | 60.29 | 60.31 | 1,178,461 | -1.12(-1.82%) |
Jul 16, 2014 | 61.43 | 61.58 | 61.13 | 61.43 | 1,973,852 | +0.10(+0.16%) |
Jul 15, 2014 | 62.25 | 62.41 | 61.22 | 61.33 | 1,256,821 | -0.88(-1.41%) |
Jul 14, 2014 | 62.57 | 62.60 | 62.00 | 62.21 | 1,143,785 | +0.06(+0.10%) |
Jul 11, 2014 | 63.94 | 63.98 | 61.84 | 62.15 | 2,339,270 | -1.97(-3.07%) |
Jul 10, 2014 | 63.13 | 65.45 | 62.56 | 64.12 | 3,737,831 | -0.12(-0.19%) |
Jul 09, 2014 | 64.38 | 64.89 | 64.11 | 64.24 | 1,716,683 | -0.14(-0.22%) |
Jul 08, 2014 | 64.79 | 65.05 | 63.78 | 64.38 | 1,487,423 | -0.36(-0.56%) |
Jul 07, 2014 | 65.32 | 65.86 | 64.66 | 64.74 | 1,446,014 | -0.96(-1.46%) |
Jul 03, 2014 | 65.70 | 65.70 | 65.70 | 0 | -0.09(-0.14%) | |
Jul 02, 2014 | 64.83 | 65.85 | 64.83 | 65.79 | 1,473,035 | +0.84(+1.29%) |
Jul 01, 2014 | 66.18 | 67.25 | 64.51 | 64.95 | 3,251,010 | -1.19(-1.80%) |
Jun 30, 2014 | 66.40 | 66.56 | 64.83 | 66.14 | 2,206,402 | -0.70(-1.05%) |
Jun 27, 2014 | 68.08 | 68.08 | 65.33 | 66.84 | 3,485,874 | -1.16(-1.71%) |
Jun 26, 2014 | 67.83 | 68.10 | 66.99 | 68.00 | 992,483 | +0.32(+0.47%) |
Jun 25, 2014 | 68.34 | 68.34 | 67.26 | 67.68 | 1,073,495 | -0.83(-1.21%) |
Jun 24, 2014 | 68.54 | 68.92 | 68.15 | 68.51 | 761,836 | +0.02(+0.03%) |
Jun 23, 2014 | 68.78 | 69.49 | 68.34 | 68.49 | 1,993,844 | -0.27(-0.39%) |
Jun 20, 2014 | 68.97 | 69.95 | 68.17 | 68.76 | 3,017,547 | +0.62(+0.91%) |
Jun 19, 2014 | 68.12 | 68.45 | 68.01 | 68.14 | 616,245 | -0.08(-0.12%) |
Jun 18, 2014 | 67.64 | 68.38 | 67.47 | 68.22 | 786,851 | +0.40(+0.59%) |
Jun 17, 2014 | 67.82 | 68.17 | 67.63 | 67.82 | 1,038,090 | -0.19(-0.28%) |
Jun 16, 2014 | 66.72 | 68.08 | 66.66 | 68.01 | 1,363,180 | +1.35(+2.03%) |
Jun 13, 2014 | 66.31 | 66.81 | 65.98 | 66.66 | 766,653 | +0.30(+0.45%) |
Jun 12, 2014 | 66.27 | 66.49 | 65.30 | 66.36 | 1,507,871 | -0.02(-0.03%) |
Jun 11, 2014 | 67.73 | 68.07 | 66.24 | 66.38 | 2,713,931 | -1.67(-2.45%) |
Jun 10, 2014 | 68.40 | 68.64 | 67.77 | 68.05 | 2,338,151 | +7.52(+12.42%) |
Jun 06, 2014 | 60.10 | 60.66 | 60.10 | 60.53 | 2,350,010 | +0.42(+0.70%) |
Jun 05, 2014 | 60.00 | 60.27 | 59.96 | 60.11 | 2,417,244 | +0.10(+0.17%) |
Jun 04, 2014 | 59.55 | 60.11 | 59.52 | 60.01 | 1,439,280 | +0.46(+0.77%) |
Jun 03, 2014 | 58.61 | 59.60 | 58.21 | 59.55 | 2,314,981 | +0.91(+1.55%) |