Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 64.86 | 64.91 | 64.91 | 64.91 | 13,596,334 | -0.07(-0.11%) |
Aug 28, 2014 | 64.64 | 65.10 | 64.62 | 64.98 | 9,290,220 | +0.03(+0.04%) |
Aug 27, 2014 | 65.12 | 65.24 | 64.67 | 64.96 | 8,962,213 | -0.07(-0.11%) |
Aug 26, 2014 | 64.69 | 65.47 | 64.63 | 65.03 | 13,079,386 | +0.58(+0.90%) |
Aug 25, 2014 | 64.49 | 64.55 | 64.29 | 64.45 | 11,598,765 | +0.16(+0.25%) |
Aug 22, 2014 | 64.54 | 64.60 | 64.06 | 64.29 | 12,404,895 | -0.51(-0.79%) |
Aug 21, 2014 | 65.13 | 65.25 | 64.80 | 64.80 | 10,459,213 | -0.27(-0.42%) |
Aug 20, 2014 | 64.97 | 65.20 | 64.64 | 65.07 | 10,345,611 | +0.14(+0.21%) |
Aug 19, 2014 | 64.94 | 65.23 | 64.89 | 64.93 | 13,618,746 | -0.02(-0.03%) |
Aug 18, 2014 | 64.80 | 64.96 | 64.67 | 64.95 | 10,944,181 | +0.32(+0.49%) |
Aug 15, 2014 | 64.77 | 64.89 | 64.07 | 64.63 | 14,149,805 | -0.04(-0.06%) |
Aug 14, 2014 | 64.68 | 64.80 | 64.35 | 64.67 | 10,032,145 | +0.00(+0.00%) |
Aug 13, 2014 | 64.50 | 64.76 | 64.28 | 64.67 | 11,720,698 | +0.39(+0.61%) |
Aug 12, 2014 | 64.10 | 64.41 | 63.84 | 64.28 | 14,684,661 | -0.16(-0.24%) |
Aug 11, 2014 | 64.80 | 64.88 | 64.31 | 64.44 | 13,169,302 | -0.21(-0.32%) |
Aug 08, 2014 | 64.04 | 64.68 | 63.73 | 64.65 | 17,290,954 | +0.95(+1.50%) |
Aug 07, 2014 | 64.66 | 64.71 | 63.28 | 63.69 | 15,455,407 | -0.46(-0.72%) |
Aug 06, 2014 | 63.65 | 64.59 | 63.65 | 64.15 | 15,300,446 | +0.51(+0.79%) |
Aug 05, 2014 | 64.48 | 64.52 | 63.38 | 63.65 | 20,140,624 | -1.25(-1.93%) |
Aug 04, 2014 | 64.00 | 65.09 | 63.72 | 64.90 | 18,506,794 | +0.86(+1.35%) |
Aug 01, 2014 | 63.92 | 64.52 | 63.63 | 64.04 | 23,012,984 | -0.09(-0.14%) |
Jul 31, 2014 | 66.10 | 66.10 | 64.12 | 64.13 | 28,166,976 | -2.79(-4.17%) |
Jul 30, 2014 | 67.23 | 67.50 | 66.48 | 66.92 | 17,082,968 | -0.19(-0.29%) |
Jul 29, 2014 | 67.54 | 67.90 | 67.10 | 67.11 | 12,428,539 | -0.53(-0.79%) |
Jul 28, 2014 | 66.95 | 67.74 | 66.65 | 67.65 | 14,191,140 | +0.77(+1.15%) |
Jul 25, 2014 | 67.36 | 67.40 | 66.73 | 66.88 | 12,010,894 | -0.71(-1.05%) |
Jul 24, 2014 | 67.68 | 67.87 | 67.37 | 67.59 | 12,255,124 | +0.02(+0.03%) |
Jul 23, 2014 | 67.17 | 67.70 | 67.10 | 67.57 | 10,768,152 | +0.46(+0.69%) |
Jul 22, 2014 | 67.17 | 67.53 | 67.08 | 67.11 | 11,456,326 | +0.30(+0.45%) |
Jul 21, 2014 | 66.34 | 66.88 | 66.15 | 66.81 | 10,187,611 | +0.23(+0.34%) |
Jul 18, 2014 | 66.56 | 66.73 | 66.02 | 66.58 | 12,664,427 | +0.27(+0.41%) |
Jul 17, 2014 | 67.00 | 67.33 | 66.30 | 66.31 | 12,543,363 | -0.95(-1.41%) |
Jul 16, 2014 | 66.47 | 67.27 | 66.46 | 67.26 | 13,675,637 | +0.89(+1.35%) |
Jul 15, 2014 | 66.45 | 66.50 | 65.94 | 66.36 | 13,508,832 | -0.19(-0.28%) |
Jul 14, 2014 | 66.22 | 66.81 | 66.21 | 66.55 | 12,728,487 | +0.61(+0.92%) |
Jul 11, 2014 | 66.37 | 66.43 | 65.67 | 65.94 | 11,864,188 | -0.54(-0.81%) |
Jul 10, 2014 | 66.68 | 66.80 | 66.14 | 66.48 | 13,159,742 | -0.64(-0.95%) |
Jul 09, 2014 | 66.73 | 67.21 | 66.64 | 67.11 | 11,801,211 | +0.47(+0.70%) |
Jul 08, 2014 | 66.32 | 66.91 | 66.22 | 66.65 | 14,813,866 | +0.12(+0.18%) |
Jul 07, 2014 | 66.32 | 66.53 | 66.12 | 66.53 | 12,310,220 | +0.04(+0.06%) |
Jul 03, 2014 | 66.08 | 66.49 | 66.49 | 66.49 | 10,680,734 | +0.66(+1.00%) |
Jul 02, 2014 | 65.56 | 65.88 | 65.49 | 65.83 | 10,702,858 | +0.14(+0.21%) |
Jul 01, 2014 | 65.56 | 65.84 | 65.33 | 65.70 | 12,959,624 | +0.44(+0.68%) |
Jun 30, 2014 | 65.60 | 65.64 | 65.15 | 65.25 | 14,581,468 | -0.34(-0.52%) |
Jun 27, 2014 | 65.90 | 65.97 | 65.24 | 65.60 | 23,374,490 | -0.53(-0.80%) |
Jun 26, 2014 | 66.07 | 66.36 | 65.36 | 66.13 | 12,997,445 | -0.07(-0.11%) |
Jun 25, 2014 | 66.33 | 66.51 | 65.81 | 66.20 | 16,528,748 | -0.38(-0.57%) |
Jun 24, 2014 | 67.52 | 67.71 | 66.41 | 66.58 | 14,936,722 | -1.07(-1.58%) |
Jun 23, 2014 | 67.48 | 67.80 | 67.33 | 67.65 | 13,195,123 | +0.36(+0.53%) |
Jun 20, 2014 | 66.94 | 67.45 | 66.72 | 67.30 | 27,279,814 | +0.78(+1.17%) |
Jun 19, 2014 | 66.51 | 66.65 | 65.90 | 66.52 | 17,132,792 | -0.06(-0.10%) |
Jun 18, 2014 | 66.48 | 66.73 | 66.15 | 66.58 | 14,749,426 | +0.20(+0.30%) |
Jun 17, 2014 | 66.49 | 66.49 | 65.75 | 66.38 | 14,404,185 | -0.32(-0.49%) |
Jun 16, 2014 | 66.48 | 66.92 | 66.22 | 66.71 | 13,635,075 | +0.18(+0.26%) |
Jun 13, 2014 | 66.06 | 66.53 | 65.87 | 66.53 | 12,715,711 | +0.64(+0.97%) |
Jun 12, 2014 | 66.41 | 66.72 | 65.83 | 65.89 | 17,618,766 | -0.19(-0.28%) |
Jun 11, 2014 | 65.59 | 66.32 | 65.46 | 66.08 | 15,822,288 | +0.32(+0.48%) |
Jun 10, 2014 | 65.77 | 65.94 | 65.46 | 65.76 | 12,204,979 | -0.09(-0.14%) |
Jun 06, 2014 | 65.21 | 65.87 | 65.20 | 65.85 | 14,414,306 | +0.68(+1.04%) |
Jun 05, 2014 | 64.88 | 65.35 | 64.79 | 65.17 | 18,971,128 | +0.33(+0.51%) |
Jun 04, 2014 | 64.95 | 65.11 | 64.79 | 64.84 | 11,026,581 | -0.23(-0.35%) |
Jun 03, 2014 | 64.55 | 65.26 | 64.55 | 65.07 | 14,478,737 | +0.29(+0.45%) |