Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 81.67 | 81.83 | 81.83 | 81.83 | 959,597 | +0.26(+0.31%) |
Aug 28, 2014 | 81.32 | 81.60 | 81.29 | 81.57 | 897,562 | -0.06(-0.08%) |
Aug 27, 2014 | 81.63 | 81.72 | 81.48 | 81.63 | 1,099,215 | +0.03(+0.04%) |
Aug 26, 2014 | 81.56 | 81.85 | 81.43 | 81.60 | 1,375,928 | +0.10(+0.13%) |
Aug 25, 2014 | 81.47 | 81.63 | 81.44 | 81.50 | 1,471,467 | +0.40(+0.49%) |
Aug 22, 2014 | 81.26 | 81.39 | 80.96 | 81.10 | 1,319,146 | -0.27(-0.33%) |
Aug 21, 2014 | 81.06 | 81.46 | 81.03 | 81.37 | 1,039,725 | +0.38(+0.47%) |
Aug 20, 2014 | 80.64 | 81.06 | 80.62 | 80.99 | 1,112,510 | +0.22(+0.27%) |
Aug 19, 2014 | 80.67 | 80.81 | 80.53 | 80.77 | 1,628,362 | +0.33(+0.41%) |
Aug 18, 2014 | 80.23 | 80.46 | 80.13 | 80.45 | 2,950,080 | +0.62(+0.78%) |
Aug 15, 2014 | 80.13 | 80.21 | 79.31 | 79.82 | 2,914,158 | -0.09(-0.11%) |
Aug 14, 2014 | 79.68 | 79.92 | 79.61 | 79.91 | 1,770,246 | +0.32(+0.40%) |
Aug 13, 2014 | 79.33 | 79.64 | 79.22 | 79.59 | 1,069,811 | +0.49(+0.62%) |
Aug 12, 2014 | 79.06 | 79.33 | 78.86 | 79.10 | 3,704,528 | -0.07(-0.09%) |
Aug 11, 2014 | 79.27 | 79.52 | 79.12 | 79.17 | 2,728,585 | +0.18(+0.22%) |
Aug 08, 2014 | 78.23 | 78.86 | 78.04 | 79.00 | 2,927,160 | +0.91(+1.16%) |
Aug 07, 2014 | 78.89 | 78.94 | 77.88 | 78.09 | 3,431,386 | -0.42(-0.54%) |
Aug 06, 2014 | 78.07 | 78.80 | 78.07 | 78.51 | 2,428,672 | +0.04(+0.05%) |
Aug 05, 2014 | 78.93 | 79.15 | 78.19 | 78.47 | 3,341,017 | -0.77(-0.97%) |
Aug 04, 2014 | 78.96 | 79.39 | 78.50 | 79.23 | 1,772,041 | +0.45(+0.58%) |
Aug 01, 2014 | 78.84 | 79.24 | 78.35 | 78.78 | 3,823,217 | -0.17(-0.21%) |
Jul 31, 2014 | 79.98 | 80.10 | 78.94 | 78.95 | 4,291,929 | -1.57(-1.95%) |
Jul 30, 2014 | 80.88 | 80.98 | 80.21 | 80.52 | 2,511,668 | -0.12(-0.15%) |
Jul 29, 2014 | 81.20 | 81.26 | 80.62 | 80.64 | 1,906,983 | -0.41(-0.50%) |
Jul 28, 2014 | 81.00 | 81.16 | 80.60 | 81.04 | 2,403,491 | +0.03(+0.04%) |
Jul 25, 2014 | 81.20 | 81.25 | 80.90 | 81.01 | 1,903,332 | -0.34(-0.42%) |
Jul 24, 2014 | 81.40 | 81.51 | 81.28 | 81.36 | 1,420,660 | +0.05(+0.06%) |
Jul 23, 2014 | 81.28 | 81.41 | 81.10 | 81.31 | 1,588,360 | +0.05(+0.06%) |
Jul 22, 2014 | 81.23 | 81.38 | 81.16 | 81.26 | 1,465,678 | +0.35(+0.43%) |
Jul 21, 2014 | 80.80 | 80.97 | 80.53 | 80.91 | 1,779,883 | -0.14(-0.18%) |
Jul 18, 2014 | 80.57 | 81.10 | 80.45 | 81.05 | 1,112,676 | +0.70(+0.87%) |
Jul 17, 2014 | 81.04 | 81.33 | 80.29 | 80.35 | 1,638,850 | -0.88(-1.09%) |
Jul 16, 2014 | 81.12 | 81.28 | 80.95 | 81.24 | 796,078 | +0.49(+0.61%) |
Jul 15, 2014 | 80.78 | 81.00 | 80.45 | 80.74 | 1,355,548 | +0.03(+0.04%) |
Jul 14, 2014 | 80.78 | 80.88 | 80.65 | 80.71 | 1,332,903 | +0.36(+0.45%) |
Jul 11, 2014 | 80.34 | 80.45 | 80.06 | 80.35 | 1,455,409 | -0.03(-0.04%) |
Jul 10, 2014 | 79.86 | 80.57 | 79.86 | 80.38 | 1,234,651 | -0.26(-0.33%) |
Jul 09, 2014 | 80.60 | 80.74 | 80.42 | 80.65 | 1,360,940 | +0.22(+0.28%) |
Jul 08, 2014 | 80.69 | 80.83 | 80.23 | 80.42 | 1,634,649 | -0.38(-0.47%) |
Jul 07, 2014 | 80.95 | 80.98 | 80.68 | 80.81 | 1,167,132 | -0.31(-0.38%) |
Jul 03, 2014 | 80.93 | 81.12 | 81.12 | 81.12 | 1,303,923 | +0.37(+0.46%) |
Jul 02, 2014 | 80.69 | 80.87 | 80.67 | 80.74 | 1,202,937 | -0.02(-0.03%) |
Jul 01, 2014 | 80.54 | 81.03 | 80.48 | 80.76 | 1,564,638 | +0.44(+0.55%) |
Jun 30, 2014 | 80.30 | 80.48 | 80.23 | 80.32 | 1,789,552 | +0.02(+0.02%) |
Jun 27, 2014 | 80.06 | 80.36 | 80.00 | 80.30 | 1,656,366 | +0.06(+0.08%) |
Jun 26, 2014 | 80.34 | 80.34 | 79.72 | 80.24 | 1,069,835 | -0.10(-0.12%) |
Jun 25, 2014 | 79.87 | 80.39 | 79.84 | 80.34 | 1,304,550 | +0.28(+0.35%) |
Jun 24, 2014 | 80.58 | 80.89 | 80.03 | 80.06 | 1,957,215 | -0.63(-0.78%) |
Jun 23, 2014 | 80.68 | 80.80 | 80.54 | 80.68 | 1,403,143 | +0.02(+0.02%) |
Jun 20, 2014 | 80.72 | 80.76 | 80.55 | 80.67 | 971,700 | +0.21(+0.27%) |
Jun 19, 2014 | 80.34 | 80.45 | 80.15 | 80.45 | 1,031,334 | +0.18(+0.23%) |
Jun 18, 2014 | 79.73 | 80.33 | 79.56 | 80.27 | 1,480,916 | +0.59(+0.74%) |
Jun 17, 2014 | 79.28 | 79.72 | 79.17 | 79.69 | 1,168,985 | +0.28(+0.35%) |
Jun 16, 2014 | 79.34 | 79.55 | 79.15 | 79.41 | 1,567,121 | +0.06(+0.07%) |
Jun 13, 2014 | 79.15 | 79.39 | 79.03 | 79.35 | 1,373,078 | +0.37(+0.47%) |
Jun 12, 2014 | 79.36 | 79.44 | 78.87 | 78.98 | 1,805,471 | -0.48(-0.61%) |
Jun 11, 2014 | 79.42 | 79.54 | 79.28 | 79.46 | 1,470,181 | -0.25(-0.31%) |
Jun 10, 2014 | 79.61 | 79.73 | 79.46 | 79.71 | 1,462,789 | +0.10(+0.12%) |
Jun 06, 2014 | 79.39 | 79.66 | 79.30 | 79.61 | 1,244,294 | +0.39(+0.49%) |
Jun 05, 2014 | 78.83 | 79.26 | 78.49 | 79.23 | 1,871,830 | +0.59(+0.75%) |
Jun 04, 2014 | 78.38 | 78.69 | 78.35 | 78.64 | 1,738,754 | +0.13(+0.16%) |
Jun 03, 2014 | 78.34 | 78.57 | 78.22 | 78.51 | 1,243,380 | +0.06(+0.07%) |