Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.85 | 68.95 | 68.95 | 68.95 | 1,120,582 | +0.15(+0.22%) |
Aug 28, 2014 | 68.76 | 69.07 | 68.70 | 68.79 | 814,830 | -0.31(-0.45%) |
Aug 27, 2014 | 69.31 | 69.32 | 68.83 | 69.11 | 1,170,915 | -0.03(-0.04%) |
Aug 26, 2014 | 69.05 | 69.51 | 69.00 | 69.13 | 1,457,687 | +0.04(+0.06%) |
Aug 25, 2014 | 68.72 | 69.27 | 68.68 | 69.09 | 1,334,001 | +0.81(+1.18%) |
Aug 22, 2014 | 68.33 | 68.73 | 68.27 | 68.28 | 1,485,444 | +0.02(+0.03%) |
Aug 21, 2014 | 68.52 | 68.91 | 68.24 | 68.27 | 1,927,353 | -0.28(-0.40%) |
Aug 20, 2014 | 68.28 | 68.91 | 68.25 | 68.54 | 1,397,547 | -0.05(-0.08%) |
Aug 19, 2014 | 68.62 | 68.74 | 68.05 | 68.60 | 1,899,450 | -0.13(-0.20%) |
Aug 18, 2014 | 68.82 | 69.14 | 68.48 | 68.73 | 2,282,296 | +0.56(+0.83%) |
Aug 15, 2014 | 67.52 | 68.65 | 66.68 | 68.17 | 3,456,375 | +0.23(+0.34%) |
Aug 14, 2014 | 67.46 | 68.27 | 67.28 | 67.94 | 2,542,373 | +0.67(+1.00%) |
Aug 13, 2014 | 67.60 | 67.88 | 67.09 | 67.26 | 1,333,645 | -0.20(-0.29%) |
Aug 12, 2014 | 67.35 | 67.92 | 67.09 | 67.46 | 1,322,564 | -0.12(-0.17%) |
Aug 11, 2014 | 66.76 | 67.94 | 66.69 | 67.58 | 1,567,443 | +1.16(+1.75%) |
Aug 08, 2014 | 65.54 | 66.39 | 65.21 | 66.41 | 2,140,748 | +0.89(+1.37%) |
Aug 07, 2014 | 66.82 | 66.90 | 65.41 | 65.52 | 2,476,484 | -0.95(-1.43%) |
Aug 06, 2014 | 66.23 | 67.28 | 66.03 | 66.47 | 2,629,289 | +0.28(+0.42%) |
Aug 05, 2014 | 66.39 | 66.54 | 65.94 | 66.19 | 1,301,846 | -0.24(-0.36%) |
Aug 04, 2014 | 66.44 | 66.85 | 65.98 | 66.43 | 1,170,033 | +0.31(+0.47%) |
Aug 01, 2014 | 65.78 | 66.48 | 65.19 | 66.12 | 2,027,096 | +0.37(+0.56%) |
Jul 31, 2014 | 66.25 | 66.59 | 65.55 | 65.75 | 2,230,817 | -0.73(-1.09%) |
Jul 30, 2014 | 66.66 | 66.87 | 65.96 | 66.48 | 2,113,226 | -0.11(-0.16%) |
Jul 29, 2014 | 67.02 | 67.49 | 66.56 | 66.58 | 1,115,923 | -0.48(-0.72%) |
Jul 28, 2014 | 67.85 | 67.91 | 66.81 | 67.07 | 1,482,588 | -0.66(-0.98%) |
Jul 25, 2014 | 67.67 | 67.99 | 67.40 | 67.73 | 1,069,609 | -0.21(-0.32%) |
Jul 24, 2014 | 68.11 | 68.39 | 67.68 | 67.94 | 1,790,742 | -0.03(-0.04%) |
Jul 23, 2014 | 68.20 | 68.24 | 67.62 | 67.97 | 1,796,152 | -0.27(-0.39%) |
Jul 22, 2014 | 67.81 | 68.35 | 67.37 | 68.24 | 2,115,886 | +0.73(+1.09%) |
Jul 21, 2014 | 67.60 | 67.77 | 67.04 | 67.51 | 1,354,001 | -0.59(-0.87%) |
Jul 18, 2014 | 66.85 | 68.10 | 66.54 | 68.10 | 1,986,881 | +1.42(+2.13%) |
Jul 17, 2014 | 67.33 | 67.52 | 66.64 | 66.67 | 1,306,696 | -0.58(-0.87%) |
Jul 16, 2014 | 67.86 | 68.07 | 67.18 | 67.26 | 1,740,832 | -0.53(-0.78%) |
Jul 15, 2014 | 67.41 | 68.23 | 67.39 | 67.78 | 2,712,198 | +0.31(+0.46%) |
Jul 14, 2014 | 67.16 | 68.03 | 67.16 | 67.47 | 1,751,791 | +0.79(+1.18%) |
Jul 11, 2014 | 66.83 | 66.99 | 66.48 | 66.68 | 1,317,439 | -0.17(-0.25%) |
Jul 10, 2014 | 66.25 | 67.00 | 66.25 | 66.85 | 1,580,803 | +0.02(+0.03%) |
Jul 09, 2014 | 66.41 | 67.05 | 66.24 | 66.83 | 1,548,112 | +0.55(+0.82%) |
Jul 08, 2014 | 66.72 | 66.98 | 65.98 | 66.29 | 1,719,828 | -0.67(-1.00%) |
Jul 07, 2014 | 66.91 | 67.01 | 66.56 | 66.96 | 1,072,248 | -0.14(-0.21%) |
Jul 03, 2014 | 66.32 | 67.10 | 67.10 | 67.10 | 1,294,093 | +0.90(+1.37%) |
Jul 02, 2014 | 66.45 | 66.57 | 65.98 | 66.20 | 1,627,845 | -0.24(-0.36%) |
Jul 01, 2014 | 66.72 | 66.72 | 66.28 | 66.44 | 2,309,726 | -0.03(-0.04%) |
Jun 30, 2014 | 67.09 | 67.52 | 66.39 | 66.47 | 1,751,285 | -0.40(-0.60%) |
Jun 27, 2014 | 66.75 | 67.12 | 66.68 | 66.87 | 1,173,073 | +0.10(+0.15%) |
Jun 26, 2014 | 66.47 | 66.88 | 66.07 | 66.77 | 1,541,363 | -0.36(-0.53%) |
Jun 25, 2014 | 66.63 | 67.18 | 66.51 | 67.13 | 1,284,498 | +0.43(+0.64%) |
Jun 24, 2014 | 67.00 | 67.30 | 66.68 | 66.70 | 895,373 | -0.28(-0.41%) |
Jun 23, 2014 | 67.80 | 67.86 | 66.71 | 66.98 | 1,729,453 | -0.82(-1.21%) |
Jun 20, 2014 | 68.47 | 68.66 | 67.46 | 67.80 | 2,226,641 | -0.69(-1.01%) |
Jun 19, 2014 | 68.07 | 68.77 | 67.37 | 68.49 | 2,268,239 | +0.35(+0.51%) |
Jun 18, 2014 | 67.43 | 68.17 | 67.26 | 68.14 | 1,346,409 | +0.79(+1.17%) |
Jun 17, 2014 | 67.99 | 68.22 | 67.16 | 67.35 | 1,756,319 | -0.59(-0.87%) |
Jun 16, 2014 | 68.45 | 68.53 | 67.81 | 67.94 | 1,251,410 | -0.52(-0.76%) |
Jun 13, 2014 | 68.56 | 68.71 | 67.82 | 68.46 | 2,102,110 | -0.19(-0.27%) |
Jun 12, 2014 | 68.69 | 69.13 | 68.35 | 68.65 | 1,867,265 | +0.13(+0.18%) |
Jun 11, 2014 | 68.37 | 68.63 | 68.22 | 68.53 | 1,095,275 | +0.13(+0.18%) |
Jun 10, 2014 | 68.42 | 68.62 | 68.11 | 68.40 | 1,109,740 | -0.31(-0.46%) |
Jun 06, 2014 | 68.83 | 69.10 | 68.60 | 68.71 | 1,128,925 | +0.15(+0.22%) |
Jun 05, 2014 | 68.39 | 68.75 | 68.11 | 68.56 | 1,258,421 | +0.13(+0.18%) |
Jun 04, 2014 | 68.42 | 68.50 | 67.85 | 68.44 | 2,036,422 | -0.21(-0.30%) |
Jun 03, 2014 | 68.68 | 68.68 | 68.08 | 68.64 | 1,709,332 | -0.05(-0.08%) |