Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 69.54 | 69.31 | 69.31 | 69.31 | 2,058,455 | +0.08(+0.12%) |
Aug 28, 2014 | 69.42 | 69.73 | 69.17 | 69.23 | 465,148 | -0.24(-0.35%) |
Aug 27, 2014 | 69.59 | 69.94 | 69.17 | 69.47 | 689,276 | +0.13(+0.18%) |
Aug 26, 2014 | 69.20 | 69.71 | 68.91 | 69.35 | 614,017 | +0.14(+0.20%) |
Aug 25, 2014 | 69.73 | 69.73 | 69.09 | 69.21 | 825,329 | -0.35(-0.51%) |
Aug 22, 2014 | 69.93 | 69.99 | 69.15 | 69.56 | 560,036 | -0.35(-0.50%) |
Aug 21, 2014 | 70.61 | 70.80 | 69.91 | 69.91 | 923,763 | -0.53(-0.75%) |
Aug 20, 2014 | 70.25 | 70.63 | 69.73 | 70.44 | 881,688 | -0.01(-0.02%) |
Aug 19, 2014 | 70.33 | 70.74 | 70.16 | 70.45 | 1,279,617 | +0.11(+0.16%) |
Aug 18, 2014 | 69.97 | 70.51 | 69.79 | 70.33 | 619,817 | +0.72(+1.03%) |
Aug 15, 2014 | 69.83 | 70.16 | 69.37 | 69.62 | 611,054 | -0.19(-0.27%) |
Aug 14, 2014 | 69.97 | 70.13 | 69.33 | 69.81 | 515,721 | +0.04(+0.05%) |
Aug 13, 2014 | 68.53 | 69.84 | 68.53 | 69.77 | 1,268,685 | +1.32(+1.93%) |
Aug 12, 2014 | 68.34 | 68.73 | 68.19 | 68.45 | 425,992 | +0.11(+0.16%) |
Aug 11, 2014 | 68.16 | 68.68 | 68.02 | 68.34 | 551,391 | +0.30(+0.44%) |
Aug 08, 2014 | 67.70 | 68.10 | 67.23 | 68.05 | 454,611 | +0.37(+0.55%) |
Aug 07, 2014 | 67.65 | 68.41 | 67.30 | 67.67 | 639,915 | -0.03(-0.04%) |
Aug 06, 2014 | 67.55 | 68.12 | 66.93 | 67.70 | 696,539 | +0.02(+0.03%) |
Aug 05, 2014 | 68.21 | 68.56 | 67.58 | 67.68 | 582,394 | -0.89(-1.29%) |
Aug 04, 2014 | 67.97 | 68.79 | 67.64 | 68.57 | 808,106 | +0.53(+0.78%) |
Aug 01, 2014 | 68.29 | 68.65 | 67.89 | 68.03 | 1,741,580 | -0.30(-0.44%) |
Jul 31, 2014 | 68.95 | 69.28 | 68.25 | 68.33 | 816,500 | -1.00(-1.44%) |
Jul 30, 2014 | 69.21 | 69.61 | 69.02 | 69.33 | 754,564 | +0.23(+0.33%) |
Jul 29, 2014 | 69.88 | 70.37 | 69.10 | 69.10 | 735,039 | -0.82(-1.18%) |
Jul 28, 2014 | 69.59 | 70.23 | 69.49 | 69.92 | 604,090 | +0.36(+0.51%) |
Jul 25, 2014 | 70.84 | 70.92 | 69.48 | 69.57 | 1,113,091 | -1.34(-1.89%) |
Jul 24, 2014 | 70.76 | 71.41 | 70.30 | 70.91 | 1,433,021 | +0.15(+0.21%) |
Jul 23, 2014 | 70.75 | 71.03 | 70.55 | 70.76 | 654,471 | -0.06(-0.08%) |
Jul 22, 2014 | 70.57 | 70.98 | 70.03 | 70.82 | 1,047,703 | +0.93(+1.32%) |
Jul 21, 2014 | 70.05 | 70.25 | 69.71 | 69.89 | 952,086 | -0.22(-0.32%) |
Jul 18, 2014 | 69.63 | 70.18 | 69.49 | 70.11 | 760,486 | +0.77(+1.12%) |
Jul 17, 2014 | 69.81 | 70.09 | 69.34 | 69.34 | 779,346 | -0.55(-0.78%) |
Jul 16, 2014 | 69.97 | 70.12 | 69.41 | 69.88 | 1,029,843 | -0.02(-0.03%) |
Jul 15, 2014 | 69.42 | 70.09 | 69.42 | 69.90 | 1,036,317 | +0.49(+0.71%) |
Jul 14, 2014 | 69.38 | 69.55 | 68.91 | 69.41 | 697,447 | +0.18(+0.26%) |
Jul 11, 2014 | 69.59 | 69.70 | 69.07 | 69.23 | 647,451 | -0.34(-0.48%) |
Jul 10, 2014 | 68.72 | 69.71 | 68.57 | 69.57 | 1,409,013 | +0.72(+1.05%) |
Jul 09, 2014 | 68.91 | 69.09 | 68.14 | 68.84 | 1,098,615 | -0.05(-0.07%) |
Jul 08, 2014 | 68.74 | 69.09 | 68.64 | 68.90 | 817,198 | +0.27(+0.40%) |
Jul 07, 2014 | 68.72 | 69.13 | 68.46 | 68.62 | 955,085 | -0.05(-0.07%) |
Jul 03, 2014 | 69.03 | 68.67 | 68.67 | 68.67 | 431,947 | -0.36(-0.51%) |
Jul 02, 2014 | 69.53 | 69.53 | 68.83 | 69.03 | 939,662 | -0.47(-0.67%) |
Jul 01, 2014 | 69.73 | 69.73 | 68.62 | 69.50 | 1,842,220 | +0.15(+0.21%) |
Jun 30, 2014 | 69.42 | 69.80 | 68.84 | 69.35 | 862,039 | +0.06(+0.08%) |
Jun 27, 2014 | 69.00 | 69.46 | 68.91 | 69.30 | 1,311,520 | +0.20(+0.29%) |
Jun 26, 2014 | 69.51 | 69.60 | 68.79 | 69.09 | 814,836 | -0.35(-0.51%) |
Jun 25, 2014 | 69.82 | 70.10 | 69.37 | 69.45 | 1,296,457 | -0.38(-0.54%) |
Jun 24, 2014 | 69.72 | 70.03 | 69.50 | 69.83 | 888,188 | -0.06(-0.08%) |
Jun 23, 2014 | 70.17 | 70.44 | 69.82 | 69.88 | 734,219 | -0.17(-0.24%) |
Jun 20, 2014 | 70.20 | 70.41 | 69.80 | 70.05 | 1,614,368 | -0.35(-0.49%) |
Jun 19, 2014 | 70.15 | 70.40 | 69.83 | 70.40 | 642,843 | +0.58(+0.83%) |
Jun 18, 2014 | 69.36 | 70.17 | 69.11 | 69.82 | 938,107 | +0.41(+0.59%) |
Jun 17, 2014 | 69.43 | 69.76 | 69.01 | 69.41 | 1,095,497 | -0.13(-0.18%) |
Jun 16, 2014 | 69.91 | 70.17 | 69.37 | 69.54 | 611,578 | -0.32(-0.45%) |
Jun 13, 2014 | 69.71 | 70.09 | 69.01 | 69.85 | 857,824 | +0.35(+0.50%) |
Jun 12, 2014 | 69.74 | 69.86 | 68.85 | 69.50 | 1,003,317 | -0.23(-0.33%) |
Jun 11, 2014 | 69.73 | 70.09 | 69.16 | 69.74 | 925,386 | +0.18(+0.25%) |
Jun 10, 2014 | 70.12 | 70.36 | 69.16 | 69.56 | 845,289 | -1.41(-1.99%) |
Jun 06, 2014 | 71.14 | 71.14 | 70.54 | 70.97 | 706,298 | -0.20(-0.27%) |
Jun 05, 2014 | 69.93 | 71.21 | 69.59 | 71.17 | 690,414 | +1.36(+1.95%) |
Jun 04, 2014 | 69.38 | 69.96 | 69.21 | 69.81 | 505,499 | +0.32(+0.46%) |
Jun 03, 2014 | 69.42 | 69.86 | 69.07 | 69.48 | 593,007 | -0.17(-0.24%) |