Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 71.81 | 73.64 | 73.64 | 73.64 | 55,568 | +2.15(+3.00%) |
Aug 28, 2014 | 71.68 | 72.16 | 71.14 | 71.50 | 22,702 | -0.18(-0.26%) |
Aug 27, 2014 | 71.02 | 72.06 | 70.83 | 71.68 | 31,075 | +0.96(+1.36%) |
Aug 26, 2014 | 69.20 | 70.97 | 69.20 | 70.72 | 14,345 | +1.56(+2.26%) |
Aug 25, 2014 | 67.57 | 71.15 | 67.57 | 69.16 | 27,122 | +1.93(+2.87%) |
Aug 22, 2014 | 65.29 | 68.11 | 64.47 | 67.23 | 38,712 | +1.48(+2.25%) |
Aug 21, 2014 | 64.83 | 67.01 | 64.10 | 65.75 | 21,119 | +0.68(+1.04%) |
Aug 20, 2014 | 64.57 | 65.91 | 63.64 | 65.07 | 12,388 | -0.42(-0.64%) |
Aug 19, 2014 | 65.19 | 65.89 | 63.94 | 65.49 | 11,963 | +0.79(+1.22%) |
Aug 18, 2014 | 64.02 | 65.16 | 63.34 | 64.70 | 17,019 | +1.38(+2.17%) |
Aug 15, 2014 | 63.46 | 63.46 | 61.86 | 63.33 | 32,422 | +0.50(+0.79%) |
Aug 14, 2014 | 63.40 | 63.88 | 62.55 | 62.83 | 22,156 | -0.25(-0.39%) |
Aug 13, 2014 | 61.68 | 63.33 | 61.54 | 63.08 | 23,238 | +1.53(+2.49%) |
Aug 12, 2014 | 61.56 | 62.61 | 61.26 | 61.55 | 11,266 | +0.08(+0.13%) |
Aug 11, 2014 | 61.95 | 62.61 | 61.41 | 61.46 | 15,370 | +0.00(+0.00%) |
Aug 08, 2014 | 62.87 | 63.09 | 61.23 | 61.46 | 13,104 | -1.40(-2.23%) |
Aug 07, 2014 | 63.33 | 64.66 | 62.32 | 62.87 | 27,733 | +1.15(+1.86%) |
Aug 06, 2014 | 58.18 | 63.19 | 58.18 | 61.72 | 38,688 | +4.52(+7.91%) |
Aug 05, 2014 | 57.45 | 57.87 | 56.52 | 57.20 | 18,093 | -0.85(-1.47%) |
Aug 04, 2014 | 56.88 | 58.66 | 55.48 | 58.05 | 28,589 | +1.17(+2.05%) |
Aug 01, 2014 | 57.44 | 57.81 | 56.88 | 56.88 | 11,081 | -0.78(-1.35%) |
Jul 31, 2014 | 59.38 | 60.37 | 57.32 | 57.66 | 22,052 | -2.27(-3.78%) |
Jul 30, 2014 | 60.97 | 61.01 | 59.66 | 59.93 | 11,937 | -0.64(-1.06%) |
Jul 29, 2014 | 60.65 | 61.03 | 60.34 | 60.57 | 24,024 | -0.06(-0.11%) |
Jul 28, 2014 | 61.12 | 61.36 | 59.93 | 60.64 | 26,144 | -0.81(-1.31%) |
Jul 25, 2014 | 61.99 | 62.66 | 61.00 | 61.45 | 24,269 | -0.77(-1.24%) |
Jul 24, 2014 | 63.43 | 63.95 | 62.14 | 62.22 | 12,301 | -0.74(-1.18%) |
Jul 23, 2014 | 63.38 | 64.07 | 62.48 | 62.96 | 9,165 | +0.09(+0.15%) |
Jul 22, 2014 | 61.79 | 63.69 | 61.79 | 62.87 | 15,931 | +1.04(+1.68%) |
Jul 21, 2014 | 60.57 | 62.59 | 60.22 | 61.83 | 26,630 | +0.70(+1.14%) |
Jul 18, 2014 | 57.72 | 61.65 | 57.72 | 61.13 | 27,787 | +3.13(+5.40%) |
Jul 17, 2014 | 58.16 | 58.93 | 57.82 | 58.00 | 14,076 | -0.55(-0.94%) |
Jul 16, 2014 | 58.44 | 59.10 | 58.24 | 58.55 | 16,660 | +0.62(+1.08%) |
Jul 15, 2014 | 57.78 | 58.38 | 57.04 | 57.93 | 30,177 | -0.17(-0.28%) |
Jul 14, 2014 | 57.74 | 58.48 | 57.07 | 58.10 | 21,785 | +0.66(+1.15%) |
Jul 11, 2014 | 57.02 | 57.84 | 57.02 | 57.43 | 9,250 | +0.03(+0.05%) |
Jul 10, 2014 | 57.77 | 58.18 | 56.90 | 57.41 | 9,081 | -1.09(-1.87%) |
Jul 09, 2014 | 58.97 | 59.10 | 57.91 | 58.50 | 14,677 | -0.25(-0.42%) |
Jul 08, 2014 | 58.49 | 59.29 | 57.74 | 58.75 | 14,958 | +0.22(+0.38%) |
Jul 07, 2014 | 60.40 | 60.40 | 57.75 | 58.53 | 19,329 | -1.87(-3.10%) |
Jul 03, 2014 | 58.44 | 60.40 | 60.40 | 60.40 | 26,585 | +1.90(+3.25%) |
Jul 02, 2014 | 58.51 | 58.83 | 56.98 | 58.50 | 27,702 | -0.05(-0.08%) |
Jul 01, 2014 | 59.15 | 59.55 | 57.73 | 58.55 | 34,604 | -0.64(-1.09%) |
Jun 30, 2014 | 61.07 | 61.07 | 58.38 | 59.19 | 39,850 | -1.44(-2.38%) |
Jun 27, 2014 | 62.72 | 63.94 | 60.63 | 60.63 | 480,918 | -2.33(-3.70%) |
Jun 26, 2014 | 62.59 | 63.79 | 61.49 | 62.96 | 42,650 | +0.43(+0.69%) |
Jun 25, 2014 | 61.12 | 62.99 | 61.09 | 62.53 | 42,741 | +0.81(+1.31%) |
Jun 24, 2014 | 62.45 | 63.96 | 60.58 | 61.72 | 35,932 | -1.36(-2.15%) |
Jun 23, 2014 | 65.98 | 66.35 | 62.48 | 63.08 | 27,599 | -3.61(-5.41%) |
Jun 20, 2014 | 65.54 | 66.87 | 63.77 | 66.69 | 18,627 | +1.73(+2.67%) |
Jun 19, 2014 | 65.11 | 65.81 | 63.56 | 64.95 | 15,785 | +0.33(+0.51%) |
Jun 18, 2014 | 62.50 | 65.10 | 62.50 | 64.62 | 38,573 | +1.34(+2.12%) |
Jun 17, 2014 | 63.26 | 65.14 | 62.44 | 63.28 | 24,376 | -0.32(-0.51%) |
Jun 16, 2014 | 62.19 | 64.72 | 62.06 | 63.60 | 24,793 | +0.94(+1.49%) |
Jun 13, 2014 | 62.07 | 63.49 | 61.90 | 62.67 | 11,503 | -0.01(-0.01%) |
Jun 12, 2014 | 65.66 | 65.66 | 62.19 | 62.68 | 22,797 | -2.49(-3.82%) |
Jun 11, 2014 | 66.09 | 66.09 | 64.83 | 65.16 | 6,467 | -1.36(-2.04%) |
Jun 10, 2014 | 67.30 | 67.30 | 66.47 | 66.52 | 5,243 | +1.42(+2.18%) |
Jun 06, 2014 | 62.80 | 67.69 | 60.71 | 65.10 | 40,915 | +2.69(+4.30%) |
Jun 05, 2014 | 59.35 | 63.30 | 58.95 | 62.42 | 37,478 | +2.77(+4.64%) |
Jun 04, 2014 | 59.11 | 59.71 | 58.92 | 59.65 | 23,019 | +0.27(+0.46%) |
Jun 03, 2014 | 59.10 | 60.07 | 58.52 | 59.37 | 22,616 | +0.56(+0.95%) |