Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 69.25 | 68.68 | 68.68 | 68.68 | 147,000 | -0.26(-0.38%) |
Aug 28, 2014 | 69.28 | 69.39 | 68.21 | 68.94 | 266,457 | -0.37(-0.53%) |
Aug 27, 2014 | 70.57 | 70.57 | 68.63 | 69.31 | 247,174 | -1.49(-2.10%) |
Aug 26, 2014 | 70.95 | 71.62 | 70.39 | 70.80 | 210,093 | +0.11(+0.16%) |
Aug 25, 2014 | 70.40 | 71.04 | 70.11 | 70.69 | 148,569 | +0.32(+0.45%) |
Aug 22, 2014 | 71.17 | 71.17 | 70.06 | 70.37 | 192,774 | -0.84(-1.18%) |
Aug 21, 2014 | 71.83 | 72.00 | 70.30 | 71.21 | 271,442 | -0.62(-0.86%) |
Aug 20, 2014 | 70.67 | 72.15 | 70.33 | 71.83 | 261,317 | +1.12(+1.58%) |
Aug 19, 2014 | 69.58 | 70.94 | 69.19 | 70.71 | 202,252 | +1.37(+1.98%) |
Aug 18, 2014 | 68.92 | 69.35 | 68.36 | 69.34 | 135,170 | +0.73(+1.06%) |
Aug 15, 2014 | 69.31 | 69.92 | 67.64 | 68.61 | 416,375 | -0.33(-0.48%) |
Aug 14, 2014 | 68.08 | 69.50 | 68.08 | 68.94 | 308,668 | +0.91(+1.34%) |
Aug 13, 2014 | 67.73 | 68.19 | 67.24 | 68.03 | 205,798 | +0.33(+0.49%) |
Aug 12, 2014 | 68.17 | 68.70 | 67.17 | 67.70 | 254,047 | -0.49(-0.72%) |
Aug 11, 2014 | 67.03 | 68.32 | 66.71 | 68.19 | 288,874 | +1.45(+2.17%) |
Aug 08, 2014 | 67.12 | 67.27 | 66.31 | 66.74 | 168,954 | -0.33(-0.49%) |
Aug 07, 2014 | 68.09 | 68.49 | 67.00 | 67.07 | 341,686 | -0.66(-0.97%) |
Aug 06, 2014 | 67.17 | 68.01 | 67.04 | 67.73 | 170,536 | +0.33(+0.49%) |
Aug 05, 2014 | 67.15 | 67.80 | 66.90 | 67.40 | 250,156 | -0.12(-0.18%) |
Aug 04, 2014 | 67.45 | 67.87 | 66.95 | 67.52 | 220,285 | +0.11(+0.16%) |
Aug 01, 2014 | 67.19 | 67.62 | 66.72 | 67.41 | 406,084 | +0.06(+0.09%) |
Jul 31, 2014 | 67.56 | 68.33 | 67.25 | 67.35 | 589,988 | -0.83(-1.22%) |
Jul 30, 2014 | 71.25 | 71.30 | 66.14 | 68.18 | 1,532,693 | -2.98(-4.19%) |
Jul 29, 2014 | 68.03 | 73.29 | 67.75 | 71.16 | 1,954,883 | +8.21(+13.04%) |
Jul 28, 2014 | 62.70 | 63.17 | 62.14 | 62.95 | 442,111 | +0.10(+0.16%) |
Jul 25, 2014 | 62.80 | 63.02 | 62.38 | 62.85 | 409,787 | -0.05(-0.08%) |
Jul 24, 2014 | 62.71 | 63.29 | 62.60 | 62.90 | 500,819 | +0.20(+0.32%) |
Jul 23, 2014 | 62.23 | 62.91 | 61.62 | 62.70 | 431,092 | +0.54(+0.87%) |
Jul 22, 2014 | 62.29 | 62.86 | 61.85 | 62.16 | 278,958 | -0.06(-0.10%) |
Jul 21, 2014 | 62.27 | 62.74 | 61.48 | 62.22 | 369,527 | -0.24(-0.38%) |
Jul 18, 2014 | 62.61 | 63.34 | 62.40 | 62.46 | 401,972 | -0.14(-0.22%) |
Jul 17, 2014 | 63.88 | 64.31 | 62.50 | 62.60 | 243,266 | -1.53(-2.39%) |
Jul 16, 2014 | 65.11 | 66.37 | 63.95 | 64.13 | 309,672 | -0.59(-0.91%) |
Jul 15, 2014 | 64.42 | 65.00 | 64.32 | 64.72 | 309,991 | +0.31(+0.48%) |
Jul 14, 2014 | 64.75 | 64.98 | 64.22 | 64.41 | 562,528 | +0.07(+0.11%) |
Jul 11, 2014 | 64.82 | 65.40 | 64.26 | 64.34 | 209,053 | -0.52(-0.80%) |
Jul 10, 2014 | 65.10 | 65.25 | 64.51 | 64.86 | 295,102 | -0.84(-1.28%) |
Jul 09, 2014 | 66.21 | 66.64 | 65.52 | 65.70 | 172,551 | -0.46(-0.70%) |
Jul 08, 2014 | 67.35 | 67.72 | 66.01 | 66.16 | 226,429 | -1.32(-1.96%) |
Jul 07, 2014 | 68.60 | 68.85 | 67.46 | 67.48 | 177,845 | -1.02(-1.49%) |
Jul 03, 2014 | 68.45 | 68.50 | 68.50 | 68.50 | 194,900 | +0.38(+0.56%) |
Jul 02, 2014 | 68.67 | 69.93 | 67.98 | 68.12 | 142,258 | -0.71(-1.03%) |
Jul 01, 2014 | 69.00 | 69.85 | 68.45 | 68.83 | 275,654 | +0.03(+0.04%) |
Jun 30, 2014 | 67.82 | 69.11 | 67.81 | 68.80 | 308,661 | +1.02(+1.50%) |
Jun 27, 2014 | 67.57 | 68.68 | 67.40 | 67.78 | 1,053,564 | +0.21(+0.31%) |
Jun 26, 2014 | 68.09 | 68.09 | 67.34 | 67.57 | 200,238 | -0.40(-0.59%) |
Jun 25, 2014 | 67.32 | 68.13 | 67.32 | 67.97 | 139,278 | +0.46(+0.68%) |
Jun 24, 2014 | 68.25 | 68.28 | 67.50 | 67.51 | 238,471 | -0.74(-1.08%) |
Jun 23, 2014 | 68.67 | 69.12 | 68.00 | 68.25 | 171,832 | -0.48(-0.70%) |
Jun 20, 2014 | 68.56 | 68.81 | 68.26 | 68.73 | 183,292 | +0.18(+0.26%) |
Jun 19, 2014 | 69.29 | 69.29 | 68.26 | 68.55 | 176,729 | -0.67(-0.97%) |
Jun 18, 2014 | 68.03 | 69.40 | 67.95 | 69.22 | 227,630 | +1.22(+1.79%) |
Jun 17, 2014 | 67.14 | 68.42 | 67.01 | 68.00 | 246,803 | +0.75(+1.12%) |
Jun 16, 2014 | 67.46 | 67.52 | 66.97 | 67.25 | 191,936 | -0.34(-0.50%) |
Jun 13, 2014 | 67.84 | 67.84 | 67.09 | 67.59 | 270,450 | -0.06(-0.09%) |
Jun 12, 2014 | 67.11 | 67.93 | 66.78 | 67.65 | 323,775 | +0.17(+0.25%) |
Jun 11, 2014 | 66.76 | 67.61 | 66.46 | 67.48 | 201,388 | +0.20(+0.30%) |
Jun 10, 2014 | 66.54 | 67.33 | 66.51 | 67.28 | 200,335 | +1.38(+2.09%) |
Jun 06, 2014 | 65.21 | 66.03 | 65.02 | 65.90 | 352,768 | +0.84(+1.29%) |
Jun 05, 2014 | 64.59 | 65.21 | 64.24 | 65.06 | 421,474 | +0.57(+0.88%) |
Jun 04, 2014 | 63.20 | 64.98 | 63.14 | 64.49 | 320,452 | +1.09(+1.72%) |
Jun 03, 2014 | 62.75 | 63.66 | 62.62 | 63.40 | 320,500 | +0.26(+0.41%) |