Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 67.54 | 69.84 | 69.84 | 69.84 | 1,313,017 | +2.55(+3.79%) |
Aug 28, 2014 | 66.66 | 67.41 | 66.26 | 67.29 | 788,873 | +0.49(+0.73%) |
Aug 27, 2014 | 68.14 | 68.15 | 66.15 | 66.81 | 907,869 | -1.04(-1.53%) |
Aug 26, 2014 | 66.13 | 69.15 | 65.95 | 67.84 | 1,728,332 | +2.01(+3.05%) |
Aug 25, 2014 | 64.97 | 66.23 | 64.45 | 65.84 | 1,033,399 | +1.15(+1.78%) |
Aug 22, 2014 | 65.35 | 65.35 | 63.63 | 64.69 | 855,381 | -0.61(-0.94%) |
Aug 21, 2014 | 65.00 | 65.63 | 64.41 | 65.30 | 1,051,140 | +0.40(+0.62%) |
Aug 20, 2014 | 64.54 | 65.15 | 63.72 | 64.90 | 814,075 | +0.19(+0.30%) |
Aug 19, 2014 | 64.57 | 66.18 | 64.39 | 64.71 | 1,367,330 | +0.18(+0.28%) |
Aug 18, 2014 | 63.49 | 64.73 | 62.61 | 64.53 | 1,670,154 | +1.08(+1.70%) |
Aug 15, 2014 | 62.56 | 63.59 | 61.79 | 63.45 | 1,127,984 | +2.09(+3.41%) |
Aug 14, 2014 | 62.36 | 62.93 | 60.38 | 61.36 | 1,391,383 | -1.07(-1.71%) |
Aug 13, 2014 | 61.60 | 63.06 | 61.60 | 62.42 | 749,047 | +0.92(+1.50%) |
Aug 12, 2014 | 62.26 | 62.66 | 61.20 | 61.50 | 713,092 | -1.17(-1.87%) |
Aug 11, 2014 | 63.21 | 63.30 | 61.96 | 62.68 | 1,324,004 | +0.03(+0.05%) |
Aug 08, 2014 | 62.12 | 63.36 | 61.91 | 62.64 | 1,187,712 | +0.70(+1.14%) |
Aug 07, 2014 | 63.73 | 64.50 | 60.56 | 61.94 | 2,400,753 | -1.57(-2.47%) |
Aug 06, 2014 | 64.44 | 65.72 | 63.10 | 63.51 | 1,428,786 | -0.33(-0.52%) |
Aug 05, 2014 | 66.33 | 66.92 | 63.23 | 63.84 | 1,802,175 | -2.17(-3.28%) |
Aug 04, 2014 | 65.12 | 66.51 | 64.41 | 66.01 | 1,162,731 | +1.29(+1.99%) |
Aug 01, 2014 | 66.59 | 66.61 | 63.07 | 64.72 | 2,952,296 | -1.79(-2.69%) |
Jul 31, 2014 | 67.95 | 68.02 | 65.53 | 66.51 | 1,882,575 | -2.04(-2.97%) |
Jul 30, 2014 | 69.56 | 70.52 | 68.17 | 68.55 | 821,178 | -0.68(-0.98%) |
Jul 29, 2014 | 68.42 | 70.11 | 67.88 | 69.23 | 967,606 | +0.64(+0.93%) |
Jul 28, 2014 | 69.48 | 69.64 | 67.61 | 68.59 | 704,208 | -0.73(-1.05%) |
Jul 25, 2014 | 70.34 | 70.67 | 68.94 | 69.32 | 1,216,801 | -1.87(-2.62%) |
Jul 24, 2014 | 71.27 | 72.05 | 70.26 | 71.18 | 2,552,023 | +0.13(+0.18%) |
Jul 23, 2014 | 70.37 | 71.09 | 69.76 | 71.06 | 1,575,618 | +1.04(+1.49%) |
Jul 22, 2014 | 70.53 | 70.93 | 69.90 | 70.01 | 5,483,714 | -1.16(-1.63%) |
Jul 21, 2014 | 69.58 | 72.69 | 69.56 | 71.17 | 1,630,536 | +1.08(+1.53%) |
Jul 18, 2014 | 68.40 | 70.64 | 68.40 | 70.09 | 1,531,580 | +1.58(+2.30%) |
Jul 17, 2014 | 69.41 | 71.34 | 67.94 | 68.52 | 1,042,225 | -0.63(-0.91%) |
Jul 16, 2014 | 67.88 | 69.55 | 67.56 | 69.15 | 989,963 | +1.72(+2.56%) |
Jul 15, 2014 | 69.65 | 70.21 | 66.90 | 67.42 | 1,372,572 | -2.61(-3.73%) |
Jul 14, 2014 | 68.58 | 71.12 | 68.43 | 70.04 | 958,544 | +1.93(+2.83%) |
Jul 11, 2014 | 69.32 | 69.96 | 67.41 | 68.11 | 1,101,447 | -1.22(-1.76%) |
Jul 10, 2014 | 68.74 | 70.00 | 66.99 | 69.33 | 1,169,471 | -1.27(-1.80%) |
Jul 09, 2014 | 70.25 | 70.67 | 69.13 | 70.60 | 792,605 | +1.07(+1.54%) |
Jul 08, 2014 | 70.14 | 70.46 | 68.07 | 69.53 | 1,810,922 | -1.08(-1.53%) |
Jul 07, 2014 | 71.82 | 72.58 | 70.12 | 70.62 | 1,091,281 | -1.21(-1.69%) |
Jul 03, 2014 | 71.79 | 71.83 | 71.83 | 71.83 | 737,861 | +0.42(+0.59%) |
Jul 02, 2014 | 72.39 | 73.13 | 70.86 | 71.41 | 983,489 | -1.20(-1.65%) |
Jul 01, 2014 | 72.79 | 73.04 | 71.33 | 72.61 | 1,270,581 | +0.78(+1.09%) |
Jun 30, 2014 | 71.74 | 72.66 | 71.54 | 71.82 | 1,405,331 | +0.09(+0.12%) |
Jun 27, 2014 | 72.02 | 72.69 | 71.58 | 71.73 | 3,958,082 | -0.49(-0.67%) |
Jun 26, 2014 | 73.16 | 73.61 | 70.93 | 72.22 | 1,128,585 | -1.03(-1.40%) |
Jun 25, 2014 | 71.18 | 73.89 | 71.01 | 73.25 | 2,350,177 | +2.32(+3.27%) |
Jun 24, 2014 | 72.95 | 73.23 | 70.49 | 70.93 | 2,764,533 | -3.01(-4.07%) |
Jun 23, 2014 | 73.10 | 74.02 | 72.08 | 73.93 | 1,532,434 | +1.31(+1.80%) |
Jun 20, 2014 | 72.37 | 73.35 | 71.42 | 72.62 | 2,144,464 | +0.60(+0.83%) |
Jun 19, 2014 | 73.35 | 73.35 | 71.42 | 72.03 | 1,292,540 | -1.04(-1.43%) |
Jun 18, 2014 | 74.00 | 75.49 | 71.89 | 73.07 | 3,575,171 | +0.06(+0.09%) |
Jun 17, 2014 | 72.79 | 74.60 | 71.89 | 73.00 | 1,433,896 | +0.29(+0.40%) |
Jun 16, 2014 | 71.33 | 73.04 | 70.51 | 72.71 | 1,703,930 | +1.58(+2.22%) |
Jun 13, 2014 | 69.02 | 71.49 | 68.35 | 71.14 | 2,005,924 | +2.64(+3.85%) |
Jun 12, 2014 | 67.95 | 69.48 | 67.54 | 68.50 | 1,398,089 | +0.69(+1.01%) |
Jun 11, 2014 | 66.05 | 68.32 | 65.61 | 67.81 | 1,064,347 | +1.22(+1.83%) |
Jun 10, 2014 | 67.13 | 67.66 | 65.81 | 66.59 | 708,197 | +1.00(+1.53%) |
Jun 06, 2014 | 64.66 | 65.93 | 64.20 | 65.59 | 1,178,878 | +1.50(+2.33%) |
Jun 05, 2014 | 63.61 | 64.60 | 62.71 | 64.09 | 967,613 | +0.57(+0.89%) |
Jun 04, 2014 | 63.38 | 64.51 | 62.29 | 63.52 | 1,045,674 | +0.19(+0.31%) |
Jun 03, 2014 | 61.54 | 63.48 | 61.13 | 63.33 | 1,055,019 | +1.77(+2.88%) |