Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 72.95 | 73.65 | 73.65 | 73.65 | 169,372 | +0.92(+1.27%) |
Aug 28, 2014 | 75.57 | 75.65 | 72.65 | 72.72 | 390,816 | -3.00(-3.97%) |
Aug 27, 2014 | 73.03 | 77.04 | 72.72 | 75.73 | 597,602 | +3.16(+4.35%) |
Aug 26, 2014 | 72.03 | 73.03 | 71.64 | 72.57 | 165,721 | +0.62(+0.86%) |
Aug 25, 2014 | 72.34 | 72.72 | 71.49 | 71.95 | 107,293 | -0.39(-0.53%) |
Aug 22, 2014 | 73.19 | 73.19 | 72.11 | 72.34 | 96,800 | -0.77(-1.05%) |
Aug 21, 2014 | 73.57 | 73.96 | 72.57 | 73.11 | 142,917 | -0.46(-0.63%) |
Aug 20, 2014 | 74.11 | 74.26 | 73.11 | 73.57 | 161,488 | -1.69(-2.25%) |
Aug 19, 2014 | 75.50 | 75.80 | 74.73 | 75.27 | 132,453 | +0.15(+0.21%) |
Aug 18, 2014 | 74.88 | 75.73 | 74.57 | 75.11 | 175,262 | +0.85(+1.14%) |
Aug 15, 2014 | 76.27 | 76.34 | 73.65 | 74.26 | 138,382 | -1.23(-1.63%) |
Aug 14, 2014 | 74.57 | 77.04 | 74.57 | 75.50 | 324,094 | +3.24(+4.48%) |
Aug 13, 2014 | 72.72 | 73.49 | 72.03 | 72.26 | 157,853 | -0.46(-0.64%) |
Aug 12, 2014 | 73.49 | 74.26 | 72.34 | 72.72 | 200,971 | -0.77(-1.05%) |
Aug 11, 2014 | 73.42 | 74.42 | 73.26 | 73.49 | 156,192 | +0.08(+0.11%) |
Aug 08, 2014 | 71.95 | 72.72 | 71.72 | 73.42 | 126,963 | +1.31(+1.82%) |
Aug 07, 2014 | 72.80 | 73.19 | 71.26 | 72.11 | 196,746 | -0.54(-0.74%) |
Aug 06, 2014 | 71.41 | 73.19 | 70.87 | 72.65 | 190,438 | +1.16(+1.62%) |
Aug 05, 2014 | 71.64 | 71.95 | 70.95 | 71.49 | 206,984 | -0.23(-0.32%) |
Aug 04, 2014 | 71.88 | 73.15 | 71.18 | 71.72 | 217,406 | +0.54(+0.76%) |
Aug 01, 2014 | 72.34 | 73.49 | 70.19 | 71.18 | 326,861 | -1.16(-1.60%) |
Jul 31, 2014 | 73.19 | 73.61 | 71.88 | 72.34 | 484,083 | -1.23(-1.68%) |
Jul 30, 2014 | 74.03 | 74.57 | 73.26 | 73.57 | 167,710 | +0.15(+0.21%) |
Jul 29, 2014 | 74.88 | 75.03 | 73.19 | 73.42 | 516,832 | -1.31(-1.75%) |
Jul 28, 2014 | 74.57 | 77.04 | 73.65 | 74.73 | 237,432 | +0.31(+0.41%) |
Jul 25, 2014 | 74.03 | 75.19 | 73.80 | 74.42 | 217,194 | -0.31(-0.41%) |
Jul 24, 2014 | 74.80 | 75.42 | 74.34 | 74.73 | 109,515 | -0.15(-0.21%) |
Jul 23, 2014 | 74.19 | 75.73 | 74.03 | 74.88 | 284,518 | -0.69(-0.92%) |
Jul 22, 2014 | 76.81 | 76.96 | 75.34 | 75.57 | 155,801 | -0.85(-1.11%) |
Jul 21, 2014 | 75.65 | 77.19 | 75.19 | 76.42 | 241,797 | +0.31(+0.40%) |
Jul 18, 2014 | 75.11 | 76.42 | 75.03 | 76.11 | 220,530 | +0.85(+1.13%) |
Jul 17, 2014 | 75.50 | 76.04 | 74.88 | 75.27 | 176,718 | -0.85(-1.11%) |
Jul 16, 2014 | 75.88 | 76.34 | 74.73 | 76.11 | 213,856 | +0.23(+0.30%) |
Jul 15, 2014 | 75.11 | 76.57 | 74.65 | 75.88 | 288,661 | +0.39(+0.51%) |
Jul 14, 2014 | 74.03 | 75.80 | 73.72 | 75.50 | 296,016 | +2.08(+2.83%) |
Jul 11, 2014 | 72.34 | 74.26 | 71.95 | 73.42 | 248,447 | +0.85(+1.17%) |
Jul 10, 2014 | 73.96 | 75.19 | 72.49 | 72.57 | 576,678 | -3.16(-4.17%) |
Jul 09, 2014 | 73.42 | 75.96 | 72.88 | 75.73 | 303,299 | +0.92(+1.24%) |
Jul 08, 2014 | 75.11 | 75.57 | 73.88 | 74.80 | 280,805 | -0.54(-0.72%) |
Jul 07, 2014 | 77.04 | 77.35 | 75.19 | 75.34 | 327,801 | -2.08(-2.69%) |
Jul 03, 2014 | 77.04 | 77.42 | 77.42 | 77.42 | 96,109 | +0.62(+0.80%) |
Jul 02, 2014 | 77.73 | 78.04 | 76.57 | 76.81 | 236,220 | -1.00(-1.29%) |
Jul 01, 2014 | 78.12 | 78.50 | 77.35 | 77.81 | 262,972 | -0.54(-0.69%) |
Jun 30, 2014 | 77.42 | 78.65 | 76.96 | 78.35 | 322,899 | +1.16(+1.50%) |
Jun 27, 2014 | 76.27 | 78.04 | 76.19 | 77.19 | 487,924 | +0.31(+0.40%) |
Jun 26, 2014 | 76.04 | 77.81 | 75.88 | 76.88 | 897,781 | +1.00(+1.32%) |
Jun 25, 2014 | 72.26 | 76.88 | 72.18 | 75.88 | 2,755,421 | +3.62(+5.01%) |
Jun 24, 2014 | 71.03 | 73.34 | 70.72 | 72.26 | 380,142 | +1.62(+2.29%) |
Jun 23, 2014 | 71.95 | 71.95 | 70.49 | 70.64 | 120,270 | +0.15(+0.22%) |
Jun 20, 2014 | 70.03 | 70.64 | 68.87 | 70.49 | 174,222 | +0.77(+1.11%) |
Jun 19, 2014 | 69.18 | 70.72 | 68.72 | 69.72 | 151,767 | +0.23(+0.33%) |
Jun 18, 2014 | 68.56 | 69.72 | 67.95 | 69.49 | 171,120 | +0.85(+1.23%) |
Jun 17, 2014 | 66.56 | 69.26 | 66.25 | 68.64 | 304,286 | +2.31(+3.48%) |
Jun 16, 2014 | 67.95 | 68.79 | 66.17 | 66.33 | 285,835 | -2.08(-3.04%) |
Jun 13, 2014 | 69.33 | 69.49 | 68.18 | 68.41 | 398,378 | -2.08(-2.95%) |
Jun 12, 2014 | 71.72 | 71.72 | 70.18 | 70.49 | 96,934 | -1.46(-2.03%) |
Jun 11, 2014 | 73.03 | 73.19 | 71.34 | 71.95 | 149,678 | -1.16(-1.58%) |
Jun 10, 2014 | 72.49 | 73.42 | 72.41 | 73.11 | 195,559 | +2.16(+3.04%) |
Jun 06, 2014 | 71.34 | 71.80 | 70.80 | 70.95 | 249,236 | +0.08(+0.11%) |
Jun 05, 2014 | 69.95 | 70.87 | 69.26 | 70.87 | 110,327 | +0.85(+1.21%) |
Jun 04, 2014 | 69.03 | 70.10 | 68.64 | 70.03 | 108,658 | +0.62(+0.89%) |
Jun 03, 2014 | 69.87 | 70.10 | 69.26 | 69.41 | 202,256 | -0.69(-0.99%) |