Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.71 | 73.33 | 73.33 | 73.33 | 954,399 | -0.42(-0.57%) |
Aug 28, 2014 | 73.21 | 73.96 | 73.21 | 73.74 | 865,560 | +0.44(+0.60%) |
Aug 27, 2014 | 73.69 | 73.77 | 72.90 | 73.30 | 1,669,486 | -0.41(-0.56%) |
Aug 26, 2014 | 73.72 | 73.98 | 73.53 | 73.71 | 1,032,029 | -0.09(-0.12%) |
Aug 25, 2014 | 73.65 | 74.00 | 73.57 | 73.80 | 1,076,443 | +0.02(+0.02%) |
Aug 22, 2014 | 73.64 | 73.78 | 73.36 | 73.78 | 1,333,384 | +0.07(+0.10%) |
Aug 21, 2014 | 73.35 | 73.80 | 73.33 | 73.71 | 1,493,842 | +0.38(+0.52%) |
Aug 20, 2014 | 73.36 | 73.43 | 72.96 | 73.33 | 1,010,074 | +0.03(+0.04%) |
Aug 19, 2014 | 73.00 | 73.43 | 72.97 | 73.30 | 1,050,127 | +0.30(+0.40%) |
Aug 18, 2014 | 72.92 | 73.26 | 72.81 | 73.00 | 704,361 | +0.10(+0.14%) |
Aug 15, 2014 | 73.69 | 73.94 | 72.41 | 72.90 | 1,124,207 | -0.72(-0.97%) |
Aug 14, 2014 | 72.55 | 73.70 | 72.55 | 73.62 | 2,390,257 | +1.08(+1.48%) |
Aug 13, 2014 | 72.42 | 72.56 | 72.01 | 72.54 | 1,200,079 | +0.37(+0.51%) |
Aug 12, 2014 | 72.09 | 72.52 | 71.96 | 72.17 | 1,134,957 | +0.04(+0.06%) |
Aug 11, 2014 | 72.05 | 72.49 | 71.85 | 72.13 | 1,552,527 | +0.05(+0.07%) |
Aug 08, 2014 | 71.37 | 72.17 | 71.35 | 72.09 | 1,315,037 | +0.69(+0.97%) |
Aug 07, 2014 | 71.58 | 71.90 | 71.29 | 71.39 | 1,568,762 | -0.18(-0.26%) |
Aug 06, 2014 | 70.59 | 71.77 | 70.55 | 71.58 | 1,697,086 | +0.99(+1.40%) |
Aug 05, 2014 | 71.06 | 71.32 | 70.45 | 70.59 | 1,656,105 | -0.72(-1.01%) |
Aug 04, 2014 | 70.98 | 71.40 | 70.75 | 71.30 | 1,732,214 | +0.26(+0.36%) |
Aug 01, 2014 | 70.49 | 71.19 | 70.08 | 71.05 | 2,533,641 | +0.76(+1.08%) |
Jul 31, 2014 | 71.94 | 72.05 | 70.25 | 70.29 | 2,630,888 | -1.76(-2.45%) |
Jul 30, 2014 | 72.80 | 72.95 | 71.87 | 72.05 | 1,638,878 | -0.74(-1.02%) |
Jul 29, 2014 | 73.12 | 73.56 | 72.80 | 72.80 | 1,907,784 | -0.43(-0.59%) |
Jul 28, 2014 | 73.74 | 73.96 | 73.02 | 73.23 | 1,195,664 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.82 | 72.84 | 73.78 | 2,002,380 | +0.15(+0.21%) |
Jul 24, 2014 | 74.57 | 74.79 | 73.21 | 73.63 | 2,167,148 | -1.32(-1.77%) |
Jul 23, 2014 | 74.57 | 75.00 | 74.57 | 74.96 | 1,366,709 | +0.39(+0.52%) |
Jul 22, 2014 | 74.49 | 74.74 | 74.17 | 74.57 | 1,040,174 | +0.18(+0.25%) |
Jul 21, 2014 | 74.56 | 74.87 | 74.15 | 74.38 | 980,424 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.02 | 73.65 | 74.84 | 1,744,428 | +1.34(+1.82%) |
Jul 17, 2014 | 73.48 | 73.82 | 73.15 | 73.50 | 1,803,888 | -0.14(-0.18%) |
Jul 16, 2014 | 74.32 | 75.08 | 72.63 | 73.63 | 5,614,998 | -1.85(-2.45%) |
Jul 15, 2014 | 75.43 | 76.18 | 75.42 | 75.48 | 1,667,041 | -0.26(-0.35%) |
Jul 14, 2014 | 76.94 | 77.21 | 75.31 | 75.75 | 2,749,249 | -1.16(-1.51%) |
Jul 11, 2014 | 76.67 | 77.16 | 76.52 | 76.91 | 835,295 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.35 | 76.77 | 894,893 | -0.29(-0.37%) |
Jul 09, 2014 | 77.28 | 77.60 | 76.95 | 77.06 | 981,633 | -0.23(-0.30%) |
Jul 08, 2014 | 77.19 | 77.68 | 76.77 | 77.29 | 1,161,177 | +0.10(+0.12%) |
Jul 07, 2014 | 77.12 | 77.70 | 77.07 | 77.20 | 821,072 | +0.14(+0.19%) |
Jul 03, 2014 | 77.17 | 77.05 | 77.05 | 77.05 | 796,580 | -0.11(-0.14%) |
Jul 02, 2014 | 77.27 | 77.34 | 76.58 | 77.17 | 1,028,114 | -0.11(-0.14%) |
Jul 01, 2014 | 77.94 | 77.94 | 77.05 | 77.28 | 1,321,147 | -0.37(-0.47%) |
Jun 30, 2014 | 77.25 | 77.78 | 77.09 | 77.64 | 1,092,949 | +0.36(+0.46%) |
Jun 27, 2014 | 76.91 | 77.44 | 76.53 | 77.28 | 1,180,999 | +0.29(+0.37%) |
Jun 26, 2014 | 77.62 | 77.70 | 76.91 | 77.00 | 1,147,657 | -0.50(-0.65%) |
Jun 25, 2014 | 77.94 | 78.11 | 77.36 | 77.50 | 977,865 | -0.61(-0.78%) |
Jun 24, 2014 | 78.49 | 78.64 | 77.99 | 78.11 | 1,058,571 | -0.67(-0.85%) |
Jun 23, 2014 | 79.74 | 79.84 | 78.61 | 78.78 | 1,040,624 | -1.07(-1.34%) |
Jun 20, 2014 | 79.77 | 79.87 | 79.50 | 79.84 | 2,020,271 | +0.31(+0.39%) |
Jun 19, 2014 | 79.14 | 79.74 | 79.14 | 79.53 | 976,819 | +0.39(+0.49%) |
Jun 18, 2014 | 78.22 | 79.20 | 78.09 | 79.14 | 1,084,511 | +0.73(+0.93%) |
Jun 17, 2014 | 77.87 | 78.60 | 77.78 | 78.42 | 1,244,207 | +0.23(+0.30%) |
Jun 16, 2014 | 77.64 | 78.34 | 77.49 | 78.19 | 1,339,630 | +0.33(+0.42%) |
Jun 13, 2014 | 77.21 | 77.87 | 76.89 | 77.86 | 996,255 | +0.56(+0.72%) |
Jun 12, 2014 | 77.27 | 77.34 | 76.85 | 77.30 | 964,457 | +0.00(+0.00%) |
Jun 11, 2014 | 77.35 | 77.42 | 76.81 | 77.30 | 882,662 | -0.07(-0.09%) |
Jun 10, 2014 | 77.45 | 77.64 | 77.17 | 77.37 | 823,034 | -0.87(-1.11%) |
Jun 06, 2014 | 77.60 | 78.35 | 77.43 | 78.24 | 1,129,727 | +0.85(+1.09%) |
Jun 05, 2014 | 77.66 | 77.68 | 76.98 | 77.40 | 1,235,608 | -0.33(-0.43%) |
Jun 04, 2014 | 76.81 | 77.76 | 76.49 | 77.73 | 1,233,795 | +0.95(+1.24%) |
Jun 03, 2014 | 77.38 | 77.47 | 76.60 | 76.78 | 1,507,011 | -0.61(-0.79%) |