Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 79.67 | 80.29 | 80.29 | 80.29 | 147,093 | +0.48(+0.60%) |
Aug 28, 2014 | 79.91 | 80.11 | 78.40 | 79.81 | 149,856 | -0.35(-0.44%) |
Aug 27, 2014 | 81.41 | 81.41 | 79.94 | 80.16 | 148,982 | -1.21(-1.49%) |
Aug 26, 2014 | 80.29 | 81.80 | 80.28 | 81.38 | 251,363 | +1.43(+1.79%) |
Aug 25, 2014 | 78.59 | 80.28 | 78.54 | 79.94 | 210,764 | +1.76(+2.26%) |
Aug 22, 2014 | 79.55 | 79.91 | 78.05 | 78.18 | 473,294 | -1.37(-1.72%) |
Aug 21, 2014 | 81.08 | 81.61 | 79.45 | 79.55 | 402,032 | -1.63(-2.01%) |
Aug 20, 2014 | 81.56 | 81.57 | 80.92 | 81.18 | 279,331 | -0.56(-0.69%) |
Aug 19, 2014 | 83.26 | 83.26 | 81.56 | 81.74 | 314,267 | -0.92(-1.11%) |
Aug 18, 2014 | 83.60 | 83.75 | 82.44 | 82.66 | 335,004 | -0.08(-0.10%) |
Aug 15, 2014 | 85.35 | 85.85 | 81.83 | 82.74 | 451,278 | -3.10(-3.62%) |
Aug 14, 2014 | 85.43 | 86.64 | 85.39 | 85.85 | 211,848 | +0.94(+1.10%) |
Aug 13, 2014 | 83.29 | 85.19 | 83.19 | 84.91 | 233,725 | +1.32(+1.58%) |
Aug 12, 2014 | 83.20 | 83.72 | 82.60 | 83.59 | 287,747 | +0.03(+0.03%) |
Aug 11, 2014 | 83.21 | 83.97 | 82.82 | 83.56 | 212,876 | +0.74(+0.90%) |
Aug 08, 2014 | 81.19 | 83.11 | 81.07 | 82.82 | 176,518 | +1.52(+1.86%) |
Aug 07, 2014 | 82.79 | 84.27 | 80.98 | 81.30 | 475,422 | -1.09(-1.33%) |
Aug 06, 2014 | 81.83 | 83.45 | 81.63 | 82.40 | 316,415 | -0.02(-0.02%) |
Aug 05, 2014 | 81.89 | 83.46 | 81.76 | 82.41 | 190,427 | -0.22(-0.27%) |
Aug 04, 2014 | 81.63 | 82.81 | 81.34 | 82.63 | 392,326 | +1.45(+1.78%) |
Aug 01, 2014 | 81.42 | 82.68 | 80.13 | 81.19 | 311,327 | -0.27(-0.34%) |
Jul 31, 2014 | 82.12 | 82.87 | 80.99 | 81.46 | 455,941 | -2.01(-2.41%) |
Jul 30, 2014 | 83.36 | 83.95 | 82.89 | 83.47 | 231,926 | +0.48(+0.57%) |
Jul 29, 2014 | 84.51 | 84.51 | 82.47 | 82.99 | 620,544 | -1.53(-1.81%) |
Jul 28, 2014 | 85.05 | 85.35 | 83.87 | 84.52 | 298,968 | -0.45(-0.53%) |
Jul 25, 2014 | 86.65 | 87.14 | 84.93 | 84.97 | 342,231 | -2.33(-2.67%) |
Jul 24, 2014 | 86.91 | 88.27 | 86.77 | 87.30 | 356,677 | +0.58(+0.67%) |
Jul 23, 2014 | 86.14 | 88.93 | 85.26 | 86.72 | 962,950 | +3.81(+4.60%) |
Jul 22, 2014 | 83.36 | 85.43 | 82.72 | 82.91 | 620,223 | -0.05(-0.07%) |
Jul 21, 2014 | 83.49 | 83.79 | 82.66 | 82.96 | 274,894 | -0.85(-1.02%) |
Jul 18, 2014 | 82.40 | 84.15 | 82.40 | 83.82 | 356,788 | +1.43(+1.74%) |
Jul 17, 2014 | 84.06 | 84.06 | 82.20 | 82.39 | 414,120 | -2.40(-2.83%) |
Jul 16, 2014 | 86.00 | 86.00 | 84.45 | 84.79 | 192,764 | -0.47(-0.55%) |
Jul 15, 2014 | 86.66 | 86.83 | 84.81 | 85.26 | 261,406 | -1.11(-1.28%) |
Jul 14, 2014 | 87.10 | 87.39 | 86.07 | 86.37 | 334,690 | +0.46(+0.53%) |
Jul 11, 2014 | 86.54 | 86.92 | 85.76 | 85.91 | 337,791 | -0.64(-0.74%) |
Jul 10, 2014 | 85.70 | 87.43 | 85.45 | 86.55 | 367,767 | -1.52(-1.73%) |
Jul 09, 2014 | 87.71 | 88.79 | 87.71 | 88.07 | 250,225 | +0.39(+0.45%) |
Jul 08, 2014 | 87.94 | 88.53 | 87.10 | 87.68 | 306,351 | -0.28(-0.31%) |
Jul 07, 2014 | 88.39 | 89.12 | 87.81 | 87.95 | 318,799 | -0.40(-0.46%) |
Jul 03, 2014 | 88.21 | 88.35 | 88.35 | 88.35 | 273,334 | +0.28(+0.31%) |
Jul 02, 2014 | 86.85 | 88.37 | 86.65 | 88.08 | 336,542 | +1.56(+1.80%) |
Jul 01, 2014 | 86.03 | 87.09 | 85.88 | 86.52 | 338,722 | +0.27(+0.32%) |
Jun 30, 2014 | 85.53 | 86.47 | 85.02 | 86.25 | 551,361 | +0.77(+0.90%) |
Jun 27, 2014 | 84.75 | 85.76 | 84.67 | 85.48 | 198,655 | +0.45(+0.53%) |
Jun 26, 2014 | 84.46 | 85.49 | 83.23 | 85.03 | 226,901 | +0.39(+0.45%) |
Jun 25, 2014 | 82.01 | 84.87 | 81.60 | 84.64 | 384,472 | +2.24(+2.71%) |
Jun 24, 2014 | 84.84 | 85.04 | 82.21 | 82.40 | 436,684 | -2.30(-2.72%) |
Jun 23, 2014 | 85.35 | 86.06 | 84.46 | 84.71 | 270,237 | +0.04(+0.04%) |
Jun 20, 2014 | 84.27 | 84.81 | 83.97 | 84.67 | 537,775 | +0.32(+0.38%) |
Jun 19, 2014 | 82.81 | 84.51 | 82.12 | 84.35 | 437,060 | +1.60(+1.94%) |
Jun 18, 2014 | 81.39 | 82.97 | 81.30 | 82.74 | 423,101 | +1.44(+1.77%) |
Jun 17, 2014 | 79.11 | 81.52 | 77.72 | 81.30 | 661,519 | +1.97(+2.48%) |
Jun 16, 2014 | 77.00 | 81.25 | 75.55 | 79.33 | 1,788,940 | +9.03(+12.85%) |
Jun 13, 2014 | 70.05 | 70.71 | 69.43 | 70.30 | 283,364 | +0.28(+0.39%) |
Jun 12, 2014 | 72.24 | 73.03 | 69.57 | 70.03 | 456,433 | -2.55(-3.51%) |
Jun 11, 2014 | 73.44 | 73.75 | 72.12 | 72.58 | 268,582 | -1.27(-1.71%) |
Jun 10, 2014 | 73.50 | 74.31 | 73.32 | 73.84 | 665,266 | +0.79(+1.08%) |
Jun 06, 2014 | 73.53 | 74.28 | 72.70 | 73.05 | 290,743 | -0.11(-0.15%) |
Jun 05, 2014 | 72.98 | 73.60 | 71.73 | 73.16 | 225,188 | +0.22(+0.30%) |
Jun 04, 2014 | 71.75 | 73.24 | 71.43 | 72.94 | 183,755 | +0.65(+0.90%) |
Jun 03, 2014 | 71.08 | 73.89 | 70.72 | 72.29 | 440,010 | +1.03(+1.44%) |