Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.86 | 75.22 | 75.22 | 75.22 | 1,142,779 | +0.59(+0.79%) |
Aug 28, 2014 | 74.34 | 74.74 | 73.81 | 74.63 | 459,601 | +0.05(+0.07%) |
Aug 27, 2014 | 74.76 | 74.90 | 74.41 | 74.58 | 693,575 | -0.18(-0.24%) |
Aug 26, 2014 | 74.96 | 75.22 | 74.71 | 74.76 | 563,815 | -0.18(-0.24%) |
Aug 25, 2014 | 75.04 | 75.22 | 74.77 | 74.94 | 653,533 | +0.16(+0.22%) |
Aug 22, 2014 | 74.96 | 75.21 | 74.69 | 74.78 | 762,575 | -0.49(-0.66%) |
Aug 21, 2014 | 75.33 | 75.56 | 74.80 | 75.27 | 823,211 | +0.02(+0.02%) |
Aug 20, 2014 | 74.89 | 75.50 | 74.89 | 75.26 | 1,115,794 | +0.38(+0.51%) |
Aug 19, 2014 | 74.51 | 75.23 | 74.34 | 74.88 | 1,479,829 | +0.55(+0.74%) |
Aug 18, 2014 | 74.16 | 74.81 | 74.08 | 74.33 | 1,161,094 | +0.52(+0.70%) |
Aug 15, 2014 | 74.30 | 74.30 | 73.25 | 73.81 | 1,014,468 | -0.21(-0.29%) |
Aug 14, 2014 | 73.54 | 74.09 | 73.42 | 74.02 | 864,197 | +0.55(+0.75%) |
Aug 13, 2014 | 73.32 | 73.66 | 73.09 | 73.47 | 694,858 | +0.69(+0.95%) |
Aug 12, 2014 | 72.70 | 73.28 | 72.64 | 72.78 | 858,485 | -0.12(-0.17%) |
Aug 11, 2014 | 72.81 | 73.39 | 72.67 | 72.91 | 975,029 | +0.37(+0.51%) |
Aug 08, 2014 | 71.52 | 72.54 | 71.29 | 72.54 | 986,606 | +1.13(+1.58%) |
Aug 07, 2014 | 71.66 | 72.03 | 71.17 | 71.41 | 945,885 | +0.16(+0.23%) |
Aug 06, 2014 | 71.04 | 71.63 | 70.71 | 71.24 | 1,596,570 | -0.21(-0.29%) |
Aug 05, 2014 | 71.95 | 72.50 | 71.04 | 71.45 | 1,542,684 | -0.86(-1.18%) |
Aug 04, 2014 | 72.09 | 72.42 | 71.43 | 72.31 | 1,331,804 | +0.41(+0.57%) |
Aug 01, 2014 | 71.50 | 72.30 | 71.22 | 71.89 | 1,605,475 | +0.00(+0.00%) |
Jul 31, 2014 | 73.14 | 73.14 | 71.86 | 71.89 | 1,557,151 | -1.59(-2.16%) |
Jul 30, 2014 | 73.59 | 73.75 | 72.81 | 73.48 | 1,436,338 | +0.02(+0.03%) |
Jul 29, 2014 | 74.39 | 74.72 | 73.34 | 73.46 | 2,044,301 | -1.08(-1.44%) |
Jul 28, 2014 | 74.61 | 75.02 | 74.23 | 74.53 | 1,697,502 | -0.09(-0.12%) |
Jul 25, 2014 | 71.66 | 74.79 | 71.52 | 74.62 | 4,299,856 | +4.73(+6.76%) |
Jul 24, 2014 | 70.82 | 71.16 | 69.81 | 69.90 | 1,853,512 | -1.11(-1.56%) |
Jul 23, 2014 | 70.95 | 71.45 | 70.60 | 71.01 | 1,121,103 | +0.03(+0.05%) |
Jul 22, 2014 | 70.93 | 71.16 | 70.84 | 70.97 | 906,917 | +0.42(+0.59%) |
Jul 21, 2014 | 69.91 | 70.72 | 69.74 | 70.55 | 830,840 | +0.52(+0.74%) |
Jul 18, 2014 | 70.16 | 70.32 | 69.83 | 70.04 | 1,526,396 | +0.15(+0.21%) |
Jul 17, 2014 | 70.48 | 70.69 | 69.81 | 69.89 | 1,459,831 | -1.03(-1.45%) |
Jul 16, 2014 | 70.73 | 71.12 | 70.46 | 70.92 | 1,281,207 | +0.50(+0.71%) |
Jul 15, 2014 | 71.02 | 71.02 | 70.21 | 70.41 | 1,412,043 | -0.61(-0.86%) |
Jul 14, 2014 | 71.19 | 71.34 | 70.88 | 71.02 | 1,203,651 | +0.41(+0.58%) |
Jul 11, 2014 | 70.72 | 70.97 | 70.41 | 70.61 | 1,009,773 | -0.16(-0.23%) |
Jul 10, 2014 | 70.78 | 71.09 | 70.55 | 70.78 | 1,317,085 | -0.85(-1.18%) |
Jul 09, 2014 | 71.73 | 72.01 | 71.41 | 71.62 | 622,133 | +0.05(+0.07%) |
Jul 08, 2014 | 72.07 | 72.30 | 71.28 | 71.57 | 976,505 | -0.88(-1.21%) |
Jul 07, 2014 | 72.79 | 72.79 | 72.18 | 72.45 | 1,534,203 | -0.43(-0.59%) |
Jul 03, 2014 | 72.50 | 72.88 | 72.88 | 72.88 | 744,661 | +0.67(+0.92%) |
Jul 02, 2014 | 72.39 | 72.71 | 72.08 | 72.21 | 635,414 | -0.10(-0.14%) |
Jul 01, 2014 | 72.45 | 72.91 | 72.28 | 72.31 | 889,233 | +0.12(+0.16%) |
Jun 30, 2014 | 72.35 | 72.56 | 71.98 | 72.20 | 842,291 | -0.18(-0.25%) |
Jun 27, 2014 | 71.66 | 72.40 | 71.44 | 72.38 | 1,329,055 | +0.64(+0.89%) |
Jun 26, 2014 | 72.14 | 72.21 | 71.13 | 71.74 | 749,242 | -0.27(-0.38%) |
Jun 25, 2014 | 71.82 | 72.62 | 71.68 | 72.01 | 775,241 | +0.18(+0.25%) |
Jun 24, 2014 | 72.40 | 72.86 | 71.79 | 71.83 | 830,461 | -0.90(-1.24%) |
Jun 23, 2014 | 73.10 | 73.13 | 72.41 | 72.73 | 810,717 | -0.45(-0.62%) |
Jun 20, 2014 | 72.77 | 73.21 | 72.47 | 73.19 | 2,382,955 | +0.53(+0.72%) |
Jun 19, 2014 | 72.65 | 72.83 | 72.23 | 72.66 | 716,761 | +0.09(+0.12%) |
Jun 18, 2014 | 72.22 | 72.68 | 71.64 | 72.57 | 709,952 | +0.24(+0.33%) |
Jun 17, 2014 | 71.78 | 72.43 | 71.23 | 72.33 | 764,803 | +0.18(+0.25%) |
Jun 16, 2014 | 71.58 | 72.16 | 71.44 | 72.15 | 822,520 | +0.48(+0.68%) |
Jun 13, 2014 | 71.55 | 71.83 | 71.29 | 71.66 | 939,729 | +0.04(+0.06%) |
Jun 12, 2014 | 71.77 | 71.89 | 71.33 | 71.62 | 1,158,284 | -0.28(-0.39%) |
Jun 11, 2014 | 72.19 | 72.19 | 71.57 | 71.90 | 716,063 | -0.64(-0.88%) |
Jun 10, 2014 | 72.49 | 72.54 | 72.14 | 72.54 | 630,894 | +0.31(+0.43%) |
Jun 06, 2014 | 72.02 | 72.43 | 72.00 | 72.23 | 952,471 | +0.23(+0.32%) |
Jun 05, 2014 | 71.20 | 72.15 | 70.73 | 72.00 | 1,441,658 | +1.21(+1.71%) |
Jun 04, 2014 | 71.05 | 71.49 | 70.78 | 70.79 | 954,900 | -0.43(-0.60%) |
Jun 03, 2014 | 71.59 | 71.69 | 71.10 | 71.22 | 675,850 | -0.72(-0.99%) |