Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.59 | 64.29 | 64.29 | 64.29 | 307,400 | -0.29(-0.46%) |
Aug 28, 2014 | 65.00 | 65.32 | 64.53 | 64.58 | 200,295 | -0.52(-0.80%) |
Aug 27, 2014 | 65.71 | 65.84 | 64.68 | 65.11 | 300,902 | -0.41(-0.62%) |
Aug 26, 2014 | 64.58 | 65.55 | 64.58 | 65.51 | 521,910 | +1.50(+2.34%) |
Aug 25, 2014 | 64.26 | 64.69 | 63.65 | 64.01 | 256,121 | +0.02(+0.03%) |
Aug 22, 2014 | 63.25 | 64.34 | 62.63 | 63.99 | 239,698 | +0.73(+1.15%) |
Aug 21, 2014 | 63.84 | 64.18 | 63.10 | 63.26 | 377,315 | -0.74(-1.16%) |
Aug 20, 2014 | 63.71 | 64.54 | 63.06 | 64.00 | 426,651 | +0.18(+0.29%) |
Aug 19, 2014 | 63.67 | 63.90 | 63.39 | 63.82 | 278,491 | +0.16(+0.25%) |
Aug 18, 2014 | 62.91 | 63.61 | 62.30 | 63.66 | 291,917 | +1.23(+1.98%) |
Aug 15, 2014 | 63.23 | 63.24 | 61.82 | 62.42 | 398,594 | -0.26(-0.41%) |
Aug 14, 2014 | 62.22 | 62.74 | 62.11 | 62.68 | 212,379 | +0.44(+0.70%) |
Aug 13, 2014 | 61.63 | 62.40 | 61.63 | 62.24 | 371,230 | +0.84(+1.38%) |
Aug 12, 2014 | 61.64 | 62.27 | 61.03 | 61.40 | 301,390 | -0.31(-0.50%) |
Aug 11, 2014 | 61.16 | 61.96 | 60.74 | 61.71 | 336,113 | +0.64(+1.05%) |
Aug 08, 2014 | 60.44 | 61.59 | 60.18 | 61.07 | 355,882 | +0.56(+0.93%) |
Aug 07, 2014 | 60.18 | 61.14 | 59.99 | 60.51 | 464,477 | +0.25(+0.41%) |
Aug 06, 2014 | 58.98 | 60.80 | 58.98 | 60.26 | 351,422 | +0.72(+1.21%) |
Aug 05, 2014 | 59.66 | 60.50 | 59.08 | 59.54 | 673,287 | -0.41(-0.68%) |
Aug 04, 2014 | 59.02 | 60.09 | 58.89 | 59.95 | 559,700 | +1.24(+2.11%) |
Aug 01, 2014 | 58.76 | 59.29 | 58.48 | 58.71 | 520,911 | +0.09(+0.15%) |
Jul 31, 2014 | 58.62 | 59.31 | 58.56 | 58.62 | 783,970 | -0.73(-1.23%) |
Jul 30, 2014 | 59.23 | 59.52 | 58.04 | 59.35 | 523,134 | +0.53(+0.90%) |
Jul 29, 2014 | 59.25 | 59.97 | 58.80 | 58.82 | 449,113 | -0.27(-0.46%) |
Jul 28, 2014 | 59.60 | 60.41 | 58.83 | 59.09 | 738,866 | -0.71(-1.19%) |
Jul 25, 2014 | 60.01 | 60.45 | 59.30 | 59.80 | 716,145 | -0.69(-1.14%) |
Jul 24, 2014 | 60.73 | 61.41 | 60.46 | 60.49 | 618,845 | -0.17(-0.28%) |
Jul 23, 2014 | 61.28 | 61.28 | 59.25 | 60.66 | 1,124,645 | -0.76(-1.24%) |
Jul 22, 2014 | 61.53 | 62.35 | 61.01 | 61.42 | 457,483 | -0.23(-0.37%) |
Jul 21, 2014 | 61.68 | 62.12 | 60.98 | 61.65 | 403,326 | -0.42(-0.68%) |
Jul 18, 2014 | 62.16 | 62.64 | 61.80 | 62.07 | 527,211 | -0.27(-0.43%) |
Jul 17, 2014 | 63.36 | 63.91 | 62.00 | 62.34 | 399,429 | -1.36(-2.14%) |
Jul 16, 2014 | 64.66 | 64.73 | 63.15 | 63.70 | 427,575 | +0.21(+0.33%) |
Jul 15, 2014 | 64.09 | 64.26 | 63.25 | 63.49 | 260,908 | -0.51(-0.80%) |
Jul 14, 2014 | 64.33 | 64.43 | 63.62 | 64.00 | 267,212 | +0.25(+0.39%) |
Jul 11, 2014 | 63.04 | 63.82 | 62.67 | 63.75 | 341,393 | +0.79(+1.25%) |
Jul 10, 2014 | 62.17 | 63.39 | 61.78 | 62.96 | 340,086 | -0.22(-0.35%) |
Jul 09, 2014 | 63.66 | 64.21 | 63.07 | 63.18 | 335,949 | -0.37(-0.58%) |
Jul 08, 2014 | 64.85 | 64.95 | 63.17 | 63.55 | 623,277 | -1.62(-2.49%) |
Jul 07, 2014 | 66.24 | 66.24 | 65.02 | 65.17 | 327,553 | -1.08(-1.63%) |
Jul 03, 2014 | 66.13 | 66.25 | 66.25 | 66.25 | 152,800 | +0.25(+0.38%) |
Jul 02, 2014 | 65.67 | 66.44 | 65.61 | 66.00 | 256,508 | -0.02(-0.03%) |
Jul 01, 2014 | 65.35 | 66.50 | 65.04 | 66.02 | 492,822 | +0.92(+1.41%) |
Jun 30, 2014 | 65.00 | 65.33 | 64.51 | 65.10 | 337,638 | +0.13(+0.20%) |
Jun 27, 2014 | 64.58 | 65.46 | 64.54 | 64.97 | 364,938 | -0.11(-0.17%) |
Jun 26, 2014 | 65.11 | 65.11 | 64.29 | 65.08 | 340,751 | -0.23(-0.35%) |
Jun 25, 2014 | 64.05 | 65.42 | 63.66 | 65.31 | 438,199 | +1.51(+2.37%) |
Jun 24, 2014 | 63.63 | 64.16 | 63.42 | 63.80 | 416,340 | -0.04(-0.06%) |
Jun 23, 2014 | 63.82 | 63.88 | 63.31 | 63.84 | 415,366 | +0.05(+0.08%) |
Jun 20, 2014 | 64.30 | 64.61 | 63.05 | 63.79 | 977,324 | -0.90(-1.39%) |
Jun 19, 2014 | 65.62 | 65.62 | 64.53 | 64.69 | 215,917 | -0.48(-0.74%) |
Jun 18, 2014 | 64.85 | 65.39 | 64.31 | 65.17 | 405,376 | +0.12(+0.18%) |
Jun 17, 2014 | 63.50 | 65.08 | 63.47 | 65.05 | 575,180 | +1.42(+2.23%) |
Jun 16, 2014 | 62.79 | 63.66 | 62.55 | 63.63 | 581,199 | +0.71(+1.13%) |
Jun 13, 2014 | 63.83 | 64.28 | 62.54 | 62.92 | 663,122 | -0.89(-1.39%) |
Jun 12, 2014 | 63.57 | 65.22 | 63.31 | 63.81 | 1,021,565 | +0.50(+0.79%) |
Jun 11, 2014 | 65.29 | 65.90 | 62.30 | 63.31 | 1,655,265 | -5.19(-7.58%) |
Jun 10, 2014 | 69.09 | 69.52 | 68.22 | 68.50 | 355,452 | -0.34(-0.49%) |
Jun 06, 2014 | 68.75 | 69.24 | 68.46 | 68.84 | 238,740 | +0.56(+0.82%) |
Jun 05, 2014 | 66.85 | 68.42 | 66.39 | 68.28 | 231,158 | +1.40(+2.09%) |
Jun 04, 2014 | 66.24 | 67.04 | 65.75 | 66.88 | 262,179 | +0.54(+0.81%) |
Jun 03, 2014 | 66.68 | 67.51 | 65.80 | 66.34 | 330,807 | -0.95(-1.41%) |