Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 70.96 | 71.30 | 71.30 | 71.30 | 821 | -0.26(-0.37%) |
Aug 28, 2014 | 71.56 | 71.56 | 71.56 | 71.56 | 78 | +0.00(+0.00%) |
Aug 27, 2014 | 72.28 | 72.28 | 71.33 | 71.56 | 2,814 | -0.24(-0.34%) |
Aug 26, 2014 | 71.80 | 71.80 | 71.80 | 71.80 | 437 | +0.26(+0.37%) |
Aug 25, 2014 | 71.43 | 71.66 | 71.30 | 71.54 | 1,896 | +1.56(+2.23%) |
Aug 22, 2014 | 70.13 | 70.45 | 69.66 | 69.98 | 2,856 | -0.07(-0.10%) |
Aug 21, 2014 | 69.47 | 70.05 | 69.47 | 70.05 | 668 | +1.72(+2.52%) |
Aug 20, 2014 | 67.99 | 68.33 | 67.99 | 68.33 | 1,167 | +0.38(+0.56%) |
Aug 19, 2014 | 68.07 | 68.19 | 67.95 | 67.95 | 669 | +0.72(+1.07%) |
Aug 18, 2014 | 67.22 | 67.22 | 67.22 | 67.22 | 360 | +2.17(+3.34%) |
Aug 15, 2014 | 65.05 | 65.05 | 65.05 | 65.05 | 357 | -1.02(-1.55%) |
Aug 14, 2014 | 66.07 | 66.08 | 66.07 | 66.08 | 2,248 | +1.09(+1.68%) |
Aug 13, 2014 | 65.04 | 65.24 | 64.97 | 64.98 | 1,134 | +1.05(+1.65%) |
Aug 12, 2014 | 64.24 | 64.24 | 63.93 | 63.93 | 2,704 | -0.21(-0.33%) |
Aug 11, 2014 | 64.60 | 64.60 | 64.15 | 64.15 | 1,219 | +0.34(+0.53%) |
Aug 08, 2014 | 61.50 | 61.50 | 61.50 | 63.80 | 406 | +2.37(+3.85%) |
Aug 07, 2014 | 63.34 | 63.34 | 61.44 | 61.44 | 954 | -0.44(-0.71%) |
Aug 06, 2014 | 61.88 | 61.88 | 61.88 | 61.88 | 99 | +0.00(+0.00%) |
Aug 05, 2014 | 63.25 | 63.42 | 61.66 | 61.88 | 9,238 | -1.43(-2.26%) |
Aug 04, 2014 | 62.96 | 63.31 | 62.96 | 63.31 | 553 | +0.60(+0.96%) |
Aug 01, 2014 | 64.56 | 64.56 | 61.92 | 62.70 | 9,999 | -2.04(-3.15%) |
Jul 31, 2014 | 66.49 | 66.49 | 64.74 | 64.74 | 1,185 | -2.34(-3.49%) |
Jul 30, 2014 | 67.19 | 67.42 | 67.08 | 67.08 | 795 | -0.79(-1.16%) |
Jul 29, 2014 | 67.79 | 68.12 | 67.79 | 67.87 | 3,595 | +0.22(+0.33%) |
Jul 28, 2014 | 67.64 | 67.64 | 67.64 | 67.64 | 615 | -1.70(-2.46%) |
Jul 25, 2014 | 69.35 | 69.35 | 69.35 | 69.35 | 225 | +0.00(+0.00%) |
Jul 24, 2014 | 69.35 | 69.35 | 69.35 | 69.35 | 92,764 | +0.18(+0.25%) |
Jul 23, 2014 | 69.50 | 69.50 | 68.58 | 69.17 | 79,011 | +0.47(+0.69%) |
Jul 22, 2014 | 68.72 | 68.72 | 68.70 | 68.70 | 26,450 | +0.81(+1.19%) |
Jul 21, 2014 | 67.49 | 67.89 | 67.49 | 67.89 | 317 | -0.52(-0.76%) |
Jul 18, 2014 | 68.60 | 68.60 | 68.42 | 68.42 | 459 | +1.19(+1.77%) |
Jul 17, 2014 | 67.22 | 67.22 | 67.22 | 67.22 | 1,616 | -1.75(-2.54%) |
Jul 16, 2014 | 69.01 | 69.01 | 68.83 | 68.98 | 2,064 | -0.16(-0.23%) |
Jul 15, 2014 | 69.40 | 69.40 | 69.13 | 69.13 | 1,098 | +0.96(+1.40%) |
Jul 14, 2014 | 68.20 | 68.73 | 67.91 | 68.18 | 5,760 | +2.18(+3.30%) |
Jul 11, 2014 | 66.49 | 66.49 | 66.00 | 66.00 | 1,711 | -0.73(-1.10%) |
Jul 10, 2014 | 66.81 | 66.81 | 64.74 | 66.73 | 1,635 | -0.88(-1.30%) |
Jul 09, 2014 | 68.20 | 68.20 | 67.53 | 67.61 | 1,991 | +0.19(+0.28%) |
Jul 08, 2014 | 67.50 | 67.50 | 67.42 | 67.42 | 732 | -1.09(-1.59%) |
Jul 07, 2014 | 69.90 | 69.90 | 68.40 | 68.51 | 1,903 | -0.99(-1.43%) |
Jul 03, 2014 | 69.31 | 69.50 | 69.50 | 69.50 | 1,744 | +0.62(+0.91%) |
Jul 02, 2014 | 68.88 | 68.88 | 68.88 | 68.88 | 1,293 | +0.00(+0.00%) |
Jul 01, 2014 | 68.91 | 68.91 | 68.88 | 68.88 | 25,911 | +2.07(+3.09%) |
Jun 30, 2014 | 67.22 | 67.22 | 66.77 | 66.82 | 772 | +0.15(+0.22%) |
Jun 27, 2014 | 66.50 | 66.67 | 66.50 | 66.67 | 939 | -0.04(-0.06%) |
Jun 26, 2014 | 65.66 | 66.71 | 65.32 | 66.71 | 1,472 | -0.16(-0.24%) |
Jun 25, 2014 | 66.79 | 66.87 | 66.79 | 66.87 | 603 | -0.01(-0.01%) |
Jun 24, 2014 | 67.58 | 68.29 | 66.88 | 66.88 | 1,444 | -1.02(-1.50%) |
Jun 23, 2014 | 67.59 | 67.91 | 67.49 | 67.90 | 1,679 | +0.40(+0.59%) |
Jun 20, 2014 | 67.39 | 67.69 | 67.39 | 67.50 | 56,397 | +0.82(+1.24%) |
Jun 19, 2014 | 66.45 | 66.76 | 66.45 | 66.68 | 14,821 | -0.45(-0.67%) |
Jun 18, 2014 | 65.54 | 67.12 | 65.54 | 67.12 | 2,285 | +0.49(+0.73%) |
Jun 17, 2014 | 65.29 | 66.64 | 65.29 | 66.64 | 627 | +0.97(+1.48%) |
Jun 13, 2014 | 65.66 | 65.66 | 65.66 | 65.66 | 10 | -0.38(-0.57%) |
Jun 12, 2014 | 66.04 | 66.04 | 66.04 | 66.04 | 544 | -0.27(-0.41%) |
Jun 11, 2014 | 66.74 | 66.74 | 65.99 | 66.32 | 22,925 | -1.04(-1.55%) |
Jun 10, 2014 | 67.59 | 67.59 | 67.36 | 67.36 | 5,820 | +0.14(+0.21%) |
Jun 06, 2014 | 66.22 | 67.34 | 66.22 | 67.22 | 14,067 | +1.59(+2.42%) |
Jun 05, 2014 | 65.18 | 65.68 | 65.18 | 65.63 | 8,592 | +1.43(+2.23%) |
Jun 04, 2014 | 64.01 | 64.20 | 64.01 | 64.20 | 483 | +0.73(+1.15%) |
Jun 03, 2014 | 62.99 | 63.48 | 62.99 | 63.48 | 30,140 | +0.00(+0.00%) |