Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 63.43 | 63.40 | 63.40 | 63.40 | 9,100 | +0.36(+0.57%) |
Aug 28, 2014 | 62.78 | 62.81 | 62.73 | 63.04 | 2,858 | -1.05(-1.64%) |
Aug 27, 2014 | 64.00 | 64.00 | 63.74 | 64.09 | 1,525 | -0.02(-0.03%) |
Aug 26, 2014 | 63.43 | 64.11 | 63.29 | 64.11 | 4,978 | -0.90(-1.38%) |
Aug 25, 2014 | 65.10 | 65.18 | 64.96 | 65.01 | 4,566 | +0.51(+0.79%) |
Aug 22, 2014 | 64.86 | 65.25 | 64.41 | 64.50 | 2,211 | -0.41(-0.63%) |
Aug 21, 2014 | 65.38 | 65.55 | 64.83 | 64.91 | 17,721 | +1.91(+3.03%) |
Aug 20, 2014 | 62.65 | 63.36 | 60.00 | 63.00 | 8,251 | +0.81(+1.30%) |
Aug 19, 2014 | 62.06 | 62.48 | 62.06 | 62.19 | 4,584 | +0.36(+0.58%) |
Aug 18, 2014 | 62.31 | 62.31 | 61.83 | 61.83 | 2,303 | +0.77(+1.27%) |
Aug 15, 2014 | 62.35 | 62.53 | 61.00 | 61.06 | 6,465 | +1.00(+1.67%) |
Aug 14, 2014 | 60.00 | 60.00 | 60.00 | 60.06 | 1,343 | +0.06(+0.10%) |
Aug 13, 2014 | 59.72 | 60.00 | 59.70 | 60.00 | 1,562 | -0.34(-0.56%) |
Aug 12, 2014 | 59.70 | 60.42 | 59.23 | 60.33 | 12,567 | -0.21(-0.35%) |
Aug 11, 2014 | 60.39 | 60.90 | 55.89 | 60.54 | 7,962 | +0.15(+0.26%) |
Aug 08, 2014 | 60.19 | 60.39 | 59.87 | 60.39 | 5,733 | +0.50(+0.83%) |
Aug 07, 2014 | 61.20 | 61.24 | 59.79 | 59.89 | 6,574 | -0.96(-1.58%) |
Aug 06, 2014 | 60.38 | 61.05 | 60.38 | 60.85 | 12,595 | -2.61(-4.11%) |
Aug 05, 2014 | 63.78 | 64.59 | 62.78 | 63.46 | 5,905 | -0.32(-0.49%) |
Aug 04, 2014 | 63.14 | 63.78 | 62.97 | 63.78 | 1,814 | +0.96(+1.52%) |
Aug 01, 2014 | 62.82 | 63.06 | 62.38 | 62.82 | 5,117 | -1.55(-2.41%) |
Jul 31, 2014 | 63.76 | 64.66 | 63.76 | 64.37 | 10,307 | +1.94(+3.11%) |
Jul 30, 2014 | 62.52 | 62.85 | 62.34 | 62.43 | 3,655 | +0.73(+1.18%) |
Jul 29, 2014 | 60.67 | 62.25 | 60.67 | 61.70 | 32,744 | +0.55(+0.91%) |
Jul 28, 2014 | 61.24 | 61.59 | 61.14 | 61.15 | 5,464 | +0.30(+0.49%) |
Jul 25, 2014 | 62.74 | 62.74 | 60.84 | 60.85 | 40,277 | -2.15(-3.41%) |
Jul 24, 2014 | 62.49 | 63.82 | 62.49 | 63.00 | 13,909 | +1.83(+2.99%) |
Jul 23, 2014 | 60.94 | 61.38 | 60.94 | 61.17 | 5,816 | +0.07(+0.11%) |
Jul 22, 2014 | 60.29 | 61.26 | 60.29 | 61.10 | 3,577 | +0.65(+1.08%) |
Jul 21, 2014 | 59.86 | 60.45 | 59.80 | 60.45 | 2,398 | -0.15(-0.25%) |
Jul 18, 2014 | 61.21 | 61.26 | 60.41 | 60.60 | 8,436 | +1.33(+2.24%) |
Jul 17, 2014 | 61.57 | 61.69 | 58.69 | 59.27 | 15,745 | -3.10(-4.97%) |
Jul 16, 2014 | 62.51 | 62.51 | 59.85 | 62.37 | 6,801 | -0.58(-0.92%) |
Jul 15, 2014 | 61.01 | 63.09 | 58.81 | 62.95 | 50,483 | +1.75(+2.86%) |
Jul 14, 2014 | 61.52 | 61.82 | 60.82 | 61.20 | 15,488 | +3.99(+6.98%) |
Jul 11, 2014 | 57.43 | 57.43 | 57.07 | 57.21 | 8,172 | -0.00(-0.00%) |
Jul 10, 2014 | 56.70 | 57.42 | 56.45 | 57.21 | 6,154 | -1.24(-2.12%) |
Jul 09, 2014 | 58.67 | 59.24 | 58.02 | 58.45 | 11,129 | -1.15(-1.93%) |
Jul 08, 2014 | 59.00 | 60.35 | 59.00 | 59.60 | 26,683 | -0.06(-0.10%) |
Jul 07, 2014 | 60.00 | 60.63 | 59.66 | 59.66 | 36,590 | +0.11(+0.18%) |
Jul 03, 2014 | 59.88 | 59.55 | 59.55 | 59.55 | 5,100 | +0.86(+1.47%) |
Jul 02, 2014 | 58.74 | 58.74 | 58.25 | 58.69 | 4,183 | +0.13(+0.22%) |
Jul 01, 2014 | 58.46 | 58.66 | 58.34 | 58.56 | 3,465 | +0.14(+0.24%) |
Jun 30, 2014 | 60.50 | 60.50 | 58.30 | 58.42 | 7,450 | -1.72(-2.86%) |
Jun 27, 2014 | 59.80 | 60.14 | 59.61 | 60.14 | 6,245 | +0.04(+0.07%) |
Jun 26, 2014 | 60.15 | 60.74 | 59.83 | 60.10 | 10,802 | +0.25(+0.42%) |
Jun 25, 2014 | 60.13 | 60.13 | 59.12 | 59.85 | 4,503 | +0.04(+0.07%) |
Jun 24, 2014 | 59.27 | 60.35 | 59.27 | 59.81 | 21,759 | -0.18(-0.31%) |
Jun 23, 2014 | 60.37 | 60.45 | 59.99 | 59.99 | 17,790 | -0.24(-0.39%) |
Jun 20, 2014 | 61.12 | 61.12 | 59.60 | 60.23 | 4,036 | +0.11(+0.18%) |
Jun 19, 2014 | 64.34 | 64.34 | 59.49 | 60.12 | 31,855 | -6.43(-9.66%) |
Jun 18, 2014 | 67.04 | 67.52 | 66.55 | 66.55 | 13,812 | -0.80(-1.19%) |
Jun 17, 2014 | 68.36 | 68.36 | 67.25 | 67.35 | 18,710 | +0.09(+0.14%) |
Jun 16, 2014 | 66.61 | 67.41 | 66.17 | 67.26 | 11,347 | +0.88(+1.32%) |
Jun 13, 2014 | 66.99 | 67.16 | 66.29 | 66.38 | 7,862 | -0.55(-0.82%) |
Jun 12, 2014 | 68.37 | 68.37 | 66.64 | 66.93 | 17,382 | -2.14(-3.10%) |
Jun 11, 2014 | 68.77 | 69.41 | 68.74 | 69.07 | 5,294 | +0.07(+0.10%) |
Jun 10, 2014 | 68.99 | 69.40 | 68.91 | 69.00 | 26,522 | -1.39(-1.98%) |
Jun 06, 2014 | 70.35 | 71.45 | 70.35 | 70.39 | 9,978 | -0.01(-0.01%) |
Jun 05, 2014 | 70.62 | 70.77 | 70.03 | 70.40 | 15,110 | -1.66(-2.31%) |
Jun 04, 2014 | 72.59 | 72.59 | 71.34 | 72.06 | 11,718 | +0.31(+0.43%) |
Jun 03, 2014 | 72.12 | 72.42 | 71.61 | 71.75 | 18,542 | -0.25(-0.35%) |