Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2014 | 73.66 | 73.65 | 73.65 | 73.65 | 1,354 | +0.01(+0.01%) |
Aug 27, 2014 | 72.97 | 78.24 | 72.26 | 73.64 | 2,932 | +0.55(+0.75%) |
Aug 26, 2014 | 72.27 | 73.09 | 72.26 | 73.09 | 1,367 | -0.20(-0.28%) |
Aug 25, 2014 | 73.45 | 73.45 | 72.34 | 73.29 | 1,079 | +1.03(+1.42%) |
Aug 22, 2014 | 72.26 | 72.26 | 71.82 | 72.26 | 1,644 | -0.40(-0.55%) |
Aug 21, 2014 | 72.44 | 73.55 | 72.26 | 72.66 | 6,355 | -0.46(-0.63%) |
Aug 20, 2014 | 72.26 | 73.12 | 72.26 | 73.12 | 1,234 | -0.26(-0.35%) |
Aug 19, 2014 | 73.01 | 73.38 | 73.01 | 73.38 | 1,908 | -0.39(-0.53%) |
Aug 18, 2014 | 74.15 | 74.15 | 72.26 | 73.77 | 683 | +0.44(+0.60%) |
Aug 15, 2014 | 73.46 | 73.46 | 73.33 | 73.33 | 536 | -0.13(-0.18%) |
Aug 14, 2014 | 73.46 | 73.46 | 73.46 | 73.46 | 722 | -0.13(-0.18%) |
Aug 13, 2014 | 73.99 | 73.99 | 73.99 | 73.59 | 1,953 | -0.40(-0.54%) |
Aug 12, 2014 | 73.81 | 76.12 | 73.47 | 73.99 | 3,241 | +0.27(+0.37%) |
Aug 11, 2014 | 74.44 | 74.44 | 73.72 | 73.72 | 967 | -0.50(-0.67%) |
Aug 08, 2014 | 73.75 | 73.75 | 73.33 | 74.21 | 1,181 | +0.34(+0.46%) |
Aug 07, 2014 | 73.82 | 73.88 | 73.46 | 73.88 | 2,358 | +0.09(+0.12%) |
Aug 06, 2014 | 73.99 | 73.99 | 73.79 | 73.79 | 366 | -0.12(-0.16%) |
Aug 05, 2014 | 73.90 | 73.90 | 73.90 | 73.90 | 628 | +0.38(+0.52%) |
Aug 04, 2014 | 71.18 | 73.52 | 71.18 | 73.52 | 951 | +2.14(+3.00%) |
Aug 01, 2014 | 72.26 | 72.26 | 71.38 | 71.38 | 1,939 | -1.80(-2.46%) |
Jul 31, 2014 | 73.11 | 73.18 | 72.25 | 73.18 | 2,461 | -0.63(-0.85%) |
Jul 30, 2014 | 73.77 | 73.81 | 72.26 | 73.81 | 2,242 | +0.73(+0.99%) |
Jul 29, 2014 | 73.10 | 73.81 | 72.66 | 73.08 | 5,880 | -0.39(-0.53%) |
Jul 28, 2014 | 73.53 | 73.53 | 73.10 | 73.47 | 2,762 | -0.09(-0.12%) |
Jul 25, 2014 | 72.80 | 73.56 | 72.66 | 73.56 | 3,339 | +0.01(+0.01%) |
Jul 24, 2014 | 73.50 | 73.81 | 73.01 | 73.55 | 4,266 | -0.11(-0.14%) |
Jul 23, 2014 | 73.81 | 73.86 | 73.11 | 73.65 | 6,232 | +0.02(+0.02%) |
Jul 22, 2014 | 72.66 | 74.45 | 72.66 | 73.64 | 10,896 | +1.09(+1.50%) |
Jul 21, 2014 | 72.66 | 72.71 | 72.34 | 72.55 | 15,129 | -0.12(-0.16%) |
Jul 18, 2014 | 72.58 | 72.66 | 72.32 | 72.66 | 2,771 | +0.07(+0.10%) |
Jul 17, 2014 | 71.78 | 72.66 | 71.78 | 72.59 | 3,650 | +0.82(+1.14%) |
Jul 16, 2014 | 71.24 | 74.00 | 70.69 | 71.78 | 6,850 | +0.60(+0.85%) |
Jul 15, 2014 | 70.49 | 72.13 | 70.00 | 71.17 | 2,916 | -0.20(-0.29%) |
Jul 14, 2014 | 72.04 | 73.64 | 71.10 | 71.38 | 3,827 | -0.07(-0.10%) |
Jul 11, 2014 | 71.42 | 71.45 | 71.24 | 71.45 | 1,392 | -0.67(-0.93%) |
Jul 10, 2014 | 71.75 | 72.56 | 71.42 | 72.12 | 3,197 | +1.77(+2.52%) |
Jul 09, 2014 | 70.34 | 70.35 | 70.08 | 70.35 | 452 | +0.17(+0.24%) |
Jul 08, 2014 | 72.92 | 72.92 | 69.59 | 70.18 | 3,774 | -0.91(-1.28%) |
Jul 07, 2014 | 70.26 | 71.09 | 70.26 | 71.09 | 2,800 | -0.36(-0.50%) |
Jul 02, 2014 | 69.94 | 71.45 | 71.45 | 71.45 | 6,793 | -1.13(-1.56%) |
Jul 01, 2014 | 70.61 | 78.50 | 70.21 | 72.59 | 12,963 | +2.46(+3.51%) |
Jun 30, 2014 | 67.21 | 70.65 | 66.68 | 70.12 | 14,242 | +2.96(+4.40%) |
Jun 27, 2014 | 64.57 | 67.16 | 63.59 | 67.16 | 213,430 | +2.34(+3.61%) |
Jun 26, 2014 | 63.72 | 65.79 | 63.50 | 64.82 | 6,696 | +0.72(+1.12%) |
Jun 25, 2014 | 65.77 | 65.77 | 62.99 | 64.11 | 9,256 | -0.09(-0.14%) |
Jun 24, 2014 | 65.39 | 66.01 | 62.92 | 64.20 | 6,902 | -1.19(-1.82%) |
Jun 23, 2014 | 66.10 | 67.08 | 65.01 | 65.39 | 6,373 | -0.74(-1.12%) |
Jun 20, 2014 | 67.16 | 68.48 | 66.10 | 66.13 | 11,794 | -0.28(-0.43%) |
Jun 19, 2014 | 65.93 | 66.42 | 65.93 | 66.41 | 3,552 | -0.35(-0.53%) |
Jun 18, 2014 | 66.75 | 66.94 | 66.05 | 66.77 | 3,068 | -0.77(-1.14%) |
Jun 17, 2014 | 68.97 | 68.97 | 67.13 | 67.53 | 2,654 | -1.21(-1.76%) |
Jun 16, 2014 | 68.89 | 69.41 | 66.24 | 68.74 | 6,956 | +0.35(+0.52%) |
Jun 13, 2014 | 68.39 | 68.39 | 68.39 | 68.39 | 1,154 | +0.50(+0.74%) |
Jun 12, 2014 | 67.34 | 68.26 | 67.34 | 67.89 | 2,515 | +0.55(+0.81%) |
Jun 11, 2014 | 66.93 | 67.34 | 66.41 | 67.34 | 2,006 | +0.72(+1.07%) |
Jun 10, 2014 | 65.64 | 66.93 | 66.15 | 66.63 | 1,270 | +1.19(+1.82%) |
Jun 06, 2014 | 65.92 | 65.92 | 65.43 | 65.43 | 1,697 | -0.49(-0.74%) |
Jun 05, 2014 | 63.76 | 66.63 | 63.76 | 65.92 | 2,152 | +0.59(+0.91%) |
Jun 04, 2014 | 64.46 | 65.97 | 64.03 | 65.33 | 6,997 | +0.88(+1.37%) |
Jun 03, 2014 | 64.43 | 64.47 | 63.19 | 64.44 | 4,496 | -0.04(-0.07%) |