Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.76 | 74.43 | 74.43 | 74.43 | 2,058,507 | -0.10(-0.13%) |
Aug 28, 2014 | 74.95 | 74.95 | 74.45 | 74.52 | 1,564,728 | -0.54(-0.72%) |
Aug 27, 2014 | 74.43 | 75.06 | 74.43 | 75.06 | 2,461,155 | +0.54(+0.73%) |
Aug 26, 2014 | 75.25 | 75.52 | 74.51 | 74.52 | 1,932,419 | -0.74(-0.99%) |
Aug 25, 2014 | 75.27 | 75.57 | 74.99 | 75.26 | 1,490,464 | +0.30(+0.40%) |
Aug 22, 2014 | 75.34 | 75.43 | 74.92 | 74.96 | 1,225,279 | -0.28(-0.38%) |
Aug 21, 2014 | 74.95 | 75.46 | 74.88 | 75.24 | 1,514,986 | +0.42(+0.56%) |
Aug 20, 2014 | 74.53 | 74.88 | 74.46 | 74.82 | 1,212,004 | +0.08(+0.10%) |
Aug 19, 2014 | 75.03 | 75.07 | 74.70 | 74.74 | 1,266,974 | -0.12(-0.17%) |
Aug 18, 2014 | 74.64 | 74.99 | 74.51 | 74.87 | 1,871,475 | +0.63(+0.85%) |
Aug 15, 2014 | 74.75 | 74.76 | 73.95 | 74.23 | 1,764,512 | -0.25(-0.33%) |
Aug 14, 2014 | 74.25 | 74.59 | 74.24 | 74.48 | 1,341,769 | +0.10(+0.13%) |
Aug 13, 2014 | 74.50 | 74.82 | 74.21 | 74.39 | 1,595,601 | +0.22(+0.30%) |
Aug 12, 2014 | 74.34 | 74.43 | 73.94 | 74.17 | 1,506,033 | -0.30(-0.41%) |
Aug 11, 2014 | 74.48 | 74.78 | 73.94 | 74.47 | 1,991,059 | +0.52(+0.70%) |
Aug 08, 2014 | 73.26 | 73.73 | 72.89 | 73.95 | 2,011,654 | +0.78(+1.06%) |
Aug 07, 2014 | 73.63 | 73.89 | 72.99 | 73.17 | 2,226,762 | -0.37(-0.50%) |
Aug 06, 2014 | 71.97 | 73.59 | 71.91 | 73.54 | 3,803,216 | +1.44(+2.00%) |
Aug 05, 2014 | 72.17 | 72.53 | 71.80 | 72.10 | 2,031,187 | -0.42(-0.58%) |
Aug 04, 2014 | 72.57 | 72.64 | 72.07 | 72.52 | 3,153,292 | +0.23(+0.31%) |
Aug 01, 2014 | 71.38 | 72.74 | 71.33 | 72.29 | 3,908,540 | +0.71(+0.99%) |
Jul 31, 2014 | 72.26 | 73.51 | 71.57 | 71.58 | 3,118,222 | -1.54(-2.10%) |
Jul 30, 2014 | 74.00 | 74.12 | 72.66 | 73.12 | 3,675,241 | -0.68(-0.92%) |
Jul 29, 2014 | 74.63 | 74.68 | 73.79 | 73.80 | 2,410,816 | -0.84(-1.13%) |
Jul 28, 2014 | 74.68 | 74.94 | 74.28 | 74.64 | 1,620,846 | -0.15(-0.20%) |
Jul 25, 2014 | 75.42 | 75.54 | 74.76 | 74.79 | 2,145,471 | -0.66(-0.88%) |
Jul 24, 2014 | 75.52 | 75.78 | 75.41 | 75.45 | 2,958,832 | -0.01(-0.01%) |
Jul 23, 2014 | 75.43 | 75.84 | 75.16 | 75.46 | 3,400,175 | +0.45(+0.61%) |
Jul 22, 2014 | 76.43 | 76.63 | 74.97 | 75.01 | 6,113,024 | -2.39(-3.09%) |
Jul 21, 2014 | 77.89 | 77.98 | 77.21 | 77.40 | 3,365,089 | -0.68(-0.87%) |
Jul 18, 2014 | 77.91 | 78.09 | 77.42 | 78.07 | 1,992,780 | +0.43(+0.55%) |
Jul 17, 2014 | 78.38 | 78.58 | 77.60 | 77.65 | 1,892,372 | -1.08(-1.37%) |
Jul 16, 2014 | 78.63 | 78.87 | 78.22 | 78.73 | 2,080,072 | +0.31(+0.40%) |
Jul 15, 2014 | 78.16 | 78.54 | 77.96 | 78.42 | 2,343,213 | +0.53(+0.68%) |
Jul 14, 2014 | 77.92 | 78.36 | 77.85 | 77.89 | 1,770,583 | +0.28(+0.36%) |
Jul 11, 2014 | 77.66 | 77.72 | 77.45 | 77.60 | 1,170,257 | -0.14(-0.18%) |
Jul 10, 2014 | 77.50 | 77.91 | 77.47 | 77.74 | 1,329,728 | -0.17(-0.22%) |
Jul 09, 2014 | 77.53 | 78.02 | 77.53 | 77.91 | 1,544,411 | +0.39(+0.51%) |
Jul 08, 2014 | 77.16 | 77.69 | 76.96 | 77.52 | 1,631,605 | +0.24(+0.31%) |
Jul 07, 2014 | 77.09 | 77.36 | 76.94 | 77.28 | 1,164,959 | +0.18(+0.23%) |
Jul 03, 2014 | 76.58 | 77.10 | 77.10 | 77.10 | 1,300,751 | +0.30(+0.39%) |
Jul 02, 2014 | 76.89 | 77.13 | 76.67 | 76.80 | 1,290,599 | -0.06(-0.07%) |
Jul 01, 2014 | 76.38 | 77.06 | 76.11 | 76.85 | 1,665,796 | +0.21(+0.27%) |
Jun 30, 2014 | 76.86 | 77.26 | 76.50 | 76.65 | 1,745,328 | -0.10(-0.13%) |
Jun 27, 2014 | 76.39 | 76.93 | 76.08 | 76.75 | 1,806,936 | +0.36(+0.47%) |
Jun 26, 2014 | 76.67 | 76.67 | 75.98 | 76.39 | 1,481,986 | -0.38(-0.49%) |
Jun 25, 2014 | 76.78 | 76.95 | 76.53 | 76.77 | 1,503,623 | -0.13(-0.17%) |
Jun 24, 2014 | 76.89 | 77.11 | 76.64 | 76.90 | 1,475,997 | -0.22(-0.29%) |
Jun 23, 2014 | 77.69 | 77.69 | 76.96 | 77.12 | 1,454,995 | -0.52(-0.67%) |
Jun 20, 2014 | 78.51 | 78.51 | 77.31 | 77.64 | 3,613,104 | -0.31(-0.40%) |
Jun 19, 2014 | 77.16 | 78.02 | 77.07 | 77.95 | 2,042,496 | +0.76(+0.98%) |
Jun 18, 2014 | 76.47 | 77.20 | 76.21 | 77.19 | 1,757,155 | +0.63(+0.82%) |
Jun 17, 2014 | 76.38 | 76.78 | 76.07 | 76.56 | 1,422,636 | +0.11(+0.14%) |
Jun 16, 2014 | 76.07 | 76.77 | 75.89 | 76.45 | 1,560,497 | +0.19(+0.25%) |
Jun 13, 2014 | 75.92 | 76.49 | 75.70 | 76.26 | 1,493,938 | +0.37(+0.48%) |
Jun 12, 2014 | 76.33 | 76.43 | 75.57 | 75.89 | 1,720,648 | -0.66(-0.86%) |
Jun 11, 2014 | 76.69 | 76.89 | 76.36 | 76.56 | 1,179,484 | -0.30(-0.39%) |
Jun 10, 2014 | 76.95 | 77.22 | 76.70 | 76.86 | 1,391,715 | -0.09(-0.12%) |
Jun 06, 2014 | 76.71 | 77.06 | 76.51 | 76.95 | 1,639,707 | +0.39(+0.50%) |
Jun 05, 2014 | 76.78 | 76.88 | 76.27 | 76.56 | 1,791,341 | -0.18(-0.23%) |
Jun 04, 2014 | 76.05 | 76.81 | 75.81 | 76.74 | 2,266,661 | +0.76(+1.00%) |
Jun 03, 2014 | 76.54 | 76.76 | 75.96 | 75.98 | 1,739,925 | -0.67(-0.87%) |