Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.34 | 85.14 | 85.14 | 85.14 | 285,089 | +0.91(+1.08%) |
Aug 28, 2014 | 83.57 | 84.50 | 83.27 | 84.23 | 278,793 | +0.40(+0.48%) |
Aug 27, 2014 | 83.53 | 83.88 | 82.96 | 83.83 | 272,529 | +0.62(+0.75%) |
Aug 26, 2014 | 83.27 | 83.72 | 82.84 | 83.20 | 423,537 | -0.04(-0.05%) |
Aug 25, 2014 | 82.86 | 83.51 | 82.57 | 83.25 | 397,317 | +1.24(+1.51%) |
Aug 22, 2014 | 82.08 | 82.20 | 81.53 | 82.01 | 345,992 | -0.39(-0.47%) |
Aug 21, 2014 | 82.16 | 82.41 | 81.61 | 82.40 | 550,230 | +0.55(+0.67%) |
Aug 20, 2014 | 81.31 | 81.95 | 81.10 | 81.84 | 358,988 | +0.38(+0.46%) |
Aug 19, 2014 | 80.67 | 81.54 | 80.67 | 81.47 | 494,874 | +1.02(+1.26%) |
Aug 18, 2014 | 79.79 | 80.91 | 79.60 | 80.45 | 1,166,679 | +2.29(+2.93%) |
Aug 15, 2014 | 78.28 | 78.57 | 77.60 | 78.16 | 494,906 | +0.11(+0.15%) |
Aug 14, 2014 | 78.24 | 78.40 | 77.80 | 78.05 | 355,239 | +0.11(+0.13%) |
Aug 13, 2014 | 76.87 | 78.16 | 76.52 | 77.94 | 537,691 | +1.27(+1.66%) |
Aug 12, 2014 | 76.97 | 77.30 | 76.41 | 76.67 | 393,459 | -0.27(-0.35%) |
Aug 11, 2014 | 77.21 | 78.19 | 76.91 | 76.94 | 652,732 | +0.02(+0.02%) |
Aug 08, 2014 | 76.72 | 77.04 | 76.13 | 76.93 | 266,551 | +0.60(+0.79%) |
Aug 07, 2014 | 76.87 | 77.56 | 75.95 | 76.32 | 525,073 | -0.40(-0.53%) |
Aug 06, 2014 | 74.98 | 77.28 | 74.76 | 76.73 | 656,418 | +1.75(+2.34%) |
Aug 05, 2014 | 75.03 | 76.26 | 73.66 | 74.97 | 1,975,576 | -3.28(-4.19%) |
Aug 04, 2014 | 76.91 | 78.38 | 76.56 | 78.25 | 586,606 | +1.34(+1.74%) |
Aug 01, 2014 | 76.18 | 77.09 | 76.16 | 76.91 | 566,192 | +0.31(+0.40%) |
Jul 31, 2014 | 78.01 | 78.15 | 76.31 | 76.60 | 1,017,318 | -1.81(-2.31%) |
Jul 30, 2014 | 79.40 | 79.59 | 78.11 | 78.42 | 1,132,905 | -0.47(-0.60%) |
Jul 29, 2014 | 80.14 | 80.14 | 78.69 | 78.89 | 786,892 | -1.38(-1.73%) |
Jul 28, 2014 | 79.99 | 80.62 | 79.65 | 80.28 | 883,517 | +0.29(+0.36%) |
Jul 25, 2014 | 78.80 | 80.47 | 78.01 | 79.99 | 880,141 | +1.29(+1.64%) |
Jul 24, 2014 | 78.81 | 78.89 | 78.42 | 78.70 | 673,648 | +0.09(+0.11%) |
Jul 23, 2014 | 77.81 | 78.67 | 77.72 | 78.61 | 798,672 | +0.95(+1.22%) |
Jul 22, 2014 | 76.32 | 77.80 | 76.23 | 77.66 | 836,463 | +1.45(+1.90%) |
Jul 21, 2014 | 75.56 | 76.56 | 75.52 | 76.22 | 522,421 | +0.50(+0.66%) |
Jul 18, 2014 | 74.53 | 76.04 | 74.32 | 75.72 | 576,982 | +1.43(+1.92%) |
Jul 17, 2014 | 74.11 | 74.49 | 73.64 | 74.29 | 493,339 | +0.18(+0.25%) |
Jul 16, 2014 | 74.32 | 74.55 | 73.68 | 74.10 | 294,937 | +0.06(+0.08%) |
Jul 15, 2014 | 74.51 | 74.98 | 73.67 | 74.04 | 443,586 | -0.16(-0.21%) |
Jul 14, 2014 | 75.43 | 75.50 | 73.82 | 74.20 | 529,376 | -0.87(-1.16%) |
Jul 11, 2014 | 74.13 | 75.10 | 73.37 | 75.07 | 539,666 | +1.12(+1.52%) |
Jul 10, 2014 | 73.75 | 74.34 | 73.09 | 73.95 | 437,950 | -0.89(-1.19%) |
Jul 09, 2014 | 74.25 | 74.87 | 73.83 | 74.84 | 504,313 | +1.02(+1.38%) |
Jul 08, 2014 | 74.25 | 74.50 | 72.97 | 73.82 | 716,108 | -0.68(-0.92%) |
Jul 07, 2014 | 75.09 | 75.18 | 74.41 | 74.51 | 564,186 | -0.58(-0.77%) |
Jul 03, 2014 | 74.77 | 75.09 | 75.09 | 75.09 | 199,528 | +0.49(+0.66%) |
Jul 02, 2014 | 74.31 | 75.02 | 74.03 | 74.60 | 645,951 | +0.19(+0.26%) |
Jul 01, 2014 | 73.76 | 74.86 | 73.55 | 74.40 | 364,183 | +0.98(+1.34%) |
Jun 30, 2014 | 73.25 | 73.79 | 73.08 | 73.42 | 313,196 | +0.18(+0.24%) |
Jun 27, 2014 | 72.55 | 73.37 | 72.55 | 73.25 | 610,802 | +0.45(+0.61%) |
Jun 26, 2014 | 72.75 | 72.91 | 72.20 | 72.80 | 550,619 | +0.00(+0.00%) |
Jun 25, 2014 | 72.97 | 73.89 | 72.61 | 72.80 | 685,135 | -0.42(-0.57%) |
Jun 24, 2014 | 74.07 | 74.52 | 73.19 | 73.22 | 419,043 | -0.93(-1.25%) |
Jun 23, 2014 | 74.25 | 74.38 | 73.70 | 74.15 | 463,471 | -0.16(-0.21%) |
Jun 20, 2014 | 74.00 | 74.43 | 73.83 | 74.31 | 555,164 | +0.36(+0.49%) |
Jun 19, 2014 | 73.41 | 74.10 | 73.31 | 73.95 | 550,088 | +0.53(+0.73%) |
Jun 18, 2014 | 72.95 | 73.45 | 72.54 | 73.41 | 433,627 | +0.81(+1.11%) |
Jun 17, 2014 | 72.14 | 72.90 | 71.97 | 72.61 | 339,180 | +0.39(+0.55%) |
Jun 16, 2014 | 72.02 | 72.52 | 71.65 | 72.21 | 434,891 | -0.03(-0.04%) |
Jun 13, 2014 | 72.07 | 72.55 | 71.44 | 72.24 | 340,315 | +0.19(+0.27%) |
Jun 12, 2014 | 72.00 | 72.90 | 71.84 | 72.04 | 571,608 | +0.03(+0.05%) |
Jun 11, 2014 | 71.84 | 72.16 | 71.45 | 72.01 | 397,640 | +0.01(+0.01%) |
Jun 10, 2014 | 71.69 | 72.04 | 71.21 | 72.00 | 449,836 | -0.17(-0.23%) |
Jun 06, 2014 | 71.42 | 72.19 | 71.17 | 72.17 | 649,586 | +0.96(+1.34%) |
Jun 05, 2014 | 71.62 | 71.79 | 70.59 | 71.21 | 631,392 | +0.04(+0.05%) |
Jun 04, 2014 | 70.78 | 71.81 | 70.46 | 71.18 | 1,452,158 | +0.27(+0.38%) |
Jun 03, 2014 | 70.77 | 71.65 | 70.67 | 70.91 | 602,889 | -0.18(-0.26%) |