Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.37 | 64.74 | 64.74 | 64.74 | 1,408,700 | +0.26(+0.40%) |
Aug 28, 2014 | 63.78 | 64.54 | 63.32 | 64.48 | 1,938,374 | +0.77(+1.21%) |
Aug 27, 2014 | 64.50 | 64.69 | 63.42 | 63.71 | 2,740,742 | -1.05(-1.62%) |
Aug 26, 2014 | 64.80 | 65.20 | 64.22 | 64.76 | 1,666,711 | -0.15(-0.23%) |
Aug 25, 2014 | 64.80 | 65.31 | 64.33 | 64.91 | 1,297,485 | +0.41(+0.64%) |
Aug 22, 2014 | 63.88 | 64.71 | 61.14 | 64.50 | 2,254,410 | +0.52(+0.81%) |
Aug 21, 2014 | 64.85 | 64.85 | 63.74 | 63.98 | 2,495,580 | -0.71(-1.10%) |
Aug 20, 2014 | 64.22 | 64.88 | 63.44 | 64.69 | 1,920,174 | +0.43(+0.67%) |
Aug 19, 2014 | 64.05 | 64.34 | 63.29 | 64.26 | 2,105,920 | +0.29(+0.45%) |
Aug 18, 2014 | 63.41 | 64.47 | 63.16 | 63.97 | 2,777,941 | +1.01(+1.60%) |
Aug 15, 2014 | 63.88 | 64.20 | 62.16 | 62.96 | 3,286,557 | -0.73(-1.15%) |
Aug 14, 2014 | 63.56 | 64.19 | 63.12 | 63.69 | 2,498,667 | +0.26(+0.41%) |
Aug 13, 2014 | 62.59 | 63.69 | 61.94 | 63.43 | 2,158,595 | +1.23(+1.98%) |
Aug 12, 2014 | 61.82 | 62.82 | 61.60 | 62.20 | 2,170,120 | +0.44(+0.71%) |
Aug 11, 2014 | 63.43 | 63.74 | 61.72 | 61.76 | 2,610,516 | -1.55(-2.45%) |
Aug 08, 2014 | 63.00 | 63.41 | 62.59 | 63.31 | 1,924,575 | +0.58(+0.92%) |
Aug 07, 2014 | 62.12 | 63.23 | 61.77 | 62.73 | 3,536,473 | +0.86(+1.39%) |
Aug 06, 2014 | 61.18 | 62.55 | 61.10 | 61.87 | 2,777,915 | +0.57(+0.93%) |
Aug 05, 2014 | 60.92 | 61.80 | 60.47 | 61.30 | 2,457,457 | +0.10(+0.16%) |
Aug 04, 2014 | 59.95 | 61.35 | 59.68 | 61.20 | 2,778,751 | +1.35(+2.26%) |
Aug 01, 2014 | 60.47 | 61.48 | 58.55 | 59.85 | 3,497,432 | -1.69(-2.75%) |
Jul 31, 2014 | 58.99 | 62.52 | 58.94 | 61.54 | 6,427,816 | +2.15(+3.62%) |
Jul 30, 2014 | 60.10 | 60.74 | 59.06 | 59.39 | 2,221,688 | -0.59(-0.98%) |
Jul 29, 2014 | 59.59 | 60.50 | 59.20 | 59.98 | 2,646,491 | +0.90(+1.52%) |
Jul 28, 2014 | 60.00 | 60.01 | 58.58 | 59.08 | 2,181,717 | -1.07(-1.78%) |
Jul 25, 2014 | 59.78 | 60.25 | 59.15 | 60.15 | 1,697,905 | +0.34(+0.57%) |
Jul 24, 2014 | 58.11 | 59.88 | 58.11 | 59.81 | 1,951,518 | +1.78(+3.07%) |
Jul 23, 2014 | 58.11 | 59.02 | 57.85 | 58.03 | 1,875,398 | +0.05(+0.09%) |
Jul 22, 2014 | 57.83 | 58.56 | 57.73 | 57.98 | 1,985,238 | +0.75(+1.31%) |
Jul 21, 2014 | 57.96 | 58.40 | 57.11 | 57.23 | 3,125,220 | -0.92(-1.58%) |
Jul 18, 2014 | 58.79 | 59.03 | 58.01 | 58.15 | 2,530,880 | -0.28(-0.48%) |
Jul 17, 2014 | 59.02 | 59.66 | 58.38 | 58.43 | 1,788,080 | -1.07(-1.80%) |
Jul 16, 2014 | 60.84 | 61.00 | 59.23 | 59.50 | 2,711,068 | -1.24(-2.04%) |
Jul 15, 2014 | 58.92 | 61.21 | 58.54 | 60.74 | 3,295,104 | +1.36(+2.29%) |
Jul 14, 2014 | 60.21 | 60.39 | 59.03 | 59.38 | 1,791,110 | -0.53(-0.88%) |
Jul 11, 2014 | 58.62 | 60.12 | 58.50 | 59.91 | 2,373,373 | +0.98(+1.66%) |
Jul 10, 2014 | 58.36 | 59.12 | 57.87 | 58.93 | 1,831,063 | -0.07(-0.12%) |
Jul 09, 2014 | 58.21 | 59.22 | 57.84 | 59.00 | 2,394,316 | +0.77(+1.32%) |
Jul 08, 2014 | 59.65 | 59.88 | 58.19 | 58.23 | 2,657,386 | -1.81(-3.01%) |
Jul 07, 2014 | 60.26 | 60.88 | 60.00 | 60.04 | 1,555,338 | -0.55(-0.91%) |
Jul 03, 2014 | 60.77 | 60.59 | 60.59 | 60.59 | 931,900 | +0.06(+0.10%) |
Jul 02, 2014 | 59.80 | 60.77 | 59.40 | 60.53 | 2,121,249 | +0.87(+1.46%) |
Jul 01, 2014 | 58.60 | 59.98 | 58.60 | 59.66 | 2,400,698 | +0.99(+1.69%) |
Jun 30, 2014 | 59.42 | 59.49 | 58.37 | 58.67 | 2,037,169 | -0.93(-1.56%) |
Jun 27, 2014 | 59.73 | 59.94 | 59.01 | 59.60 | 2,850,001 | -0.34(-0.57%) |
Jun 26, 2014 | 58.64 | 60.44 | 58.32 | 59.94 | 3,361,058 | +1.57(+2.69%) |
Jun 25, 2014 | 58.42 | 59.25 | 56.44 | 58.37 | 7,823,598 | -2.55(-4.19%) |
Jun 24, 2014 | 62.30 | 62.89 | 60.84 | 60.92 | 2,317,372 | -1.27(-2.04%) |
Jun 23, 2014 | 61.69 | 62.42 | 61.50 | 62.19 | 2,161,564 | +0.74(+1.20%) |
Jun 20, 2014 | 60.89 | 61.50 | 60.34 | 61.45 | 3,118,299 | +0.76(+1.25%) |
Jun 19, 2014 | 59.94 | 61.13 | 59.90 | 60.69 | 3,388,635 | +0.91(+1.52%) |
Jun 18, 2014 | 58.73 | 59.85 | 57.88 | 59.78 | 2,499,694 | +0.98(+1.67%) |
Jun 17, 2014 | 57.70 | 58.86 | 57.27 | 58.80 | 1,653,253 | +0.80(+1.38%) |
Jun 16, 2014 | 57.60 | 58.20 | 57.37 | 58.00 | 2,046,297 | +0.22(+0.38%) |
Jun 13, 2014 | 57.56 | 57.82 | 57.06 | 57.78 | 2,270,496 | +0.24(+0.42%) |
Jun 12, 2014 | 56.81 | 58.14 | 56.35 | 57.54 | 2,562,041 | +0.62(+1.09%) |
Jun 11, 2014 | 56.09 | 57.11 | 55.54 | 56.92 | 2,117,701 | +0.70(+1.25%) |
Jun 10, 2014 | 57.08 | 57.13 | 55.93 | 56.22 | 2,020,164 | -2.00(-3.44%) |
Jun 06, 2014 | 58.42 | 58.52 | 57.44 | 58.22 | 1,829,403 | -0.08(-0.14%) |
Jun 05, 2014 | 57.62 | 58.80 | 57.62 | 58.30 | 2,868,713 | +0.64(+1.11%) |
Jun 04, 2014 | 57.21 | 57.70 | 56.53 | 57.66 | 2,699,711 | +0.26(+0.45%) |
Jun 03, 2014 | 56.14 | 57.81 | 55.77 | 57.40 | 3,325,353 | +1.32(+2.35%) |