Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.64 | 74.72 | 74.72 | 74.72 | 1,121,380 | +0.32(+0.43%) |
Aug 28, 2014 | 74.16 | 74.68 | 73.89 | 74.40 | 696,852 | +0.22(+0.29%) |
Aug 27, 2014 | 74.75 | 75.13 | 73.76 | 74.18 | 1,273,815 | -0.71(-0.95%) |
Aug 26, 2014 | 75.03 | 75.47 | 74.65 | 74.89 | 2,149,447 | -0.08(-0.10%) |
Aug 25, 2014 | 73.59 | 75.18 | 73.49 | 74.97 | 1,445,466 | +1.99(+2.72%) |
Aug 22, 2014 | 73.13 | 73.35 | 72.56 | 72.98 | 874,638 | -0.41(-0.56%) |
Aug 21, 2014 | 73.36 | 73.51 | 72.43 | 73.39 | 956,180 | +0.23(+0.31%) |
Aug 20, 2014 | 72.90 | 73.44 | 72.45 | 73.16 | 1,514,074 | -0.10(-0.14%) |
Aug 19, 2014 | 72.28 | 73.68 | 71.87 | 73.27 | 1,862,682 | +1.74(+2.43%) |
Aug 18, 2014 | 72.14 | 72.70 | 71.20 | 71.53 | 1,141,066 | -0.67(-0.92%) |
Aug 15, 2014 | 71.97 | 72.73 | 71.57 | 72.19 | 1,573,435 | +0.23(+0.32%) |
Aug 14, 2014 | 71.37 | 72.15 | 70.72 | 71.97 | 2,401,233 | +0.87(+1.23%) |
Aug 13, 2014 | 70.91 | 71.36 | 70.60 | 71.09 | 1,055,434 | +0.18(+0.25%) |
Aug 12, 2014 | 71.50 | 71.65 | 70.78 | 70.91 | 1,294,689 | -0.59(-0.82%) |
Aug 11, 2014 | 72.57 | 72.64 | 71.41 | 71.50 | 1,066,632 | -0.60(-0.83%) |
Aug 08, 2014 | 71.01 | 72.24 | 70.20 | 72.10 | 1,459,584 | +1.47(+2.09%) |
Aug 07, 2014 | 71.72 | 71.88 | 70.21 | 70.62 | 1,872,377 | -0.75(-1.05%) |
Aug 06, 2014 | 71.76 | 72.54 | 71.15 | 71.38 | 1,642,129 | -0.48(-0.66%) |
Aug 05, 2014 | 73.23 | 73.90 | 71.39 | 71.85 | 1,850,706 | -1.10(-1.51%) |
Aug 04, 2014 | 71.73 | 73.44 | 71.34 | 72.95 | 1,997,549 | +1.36(+1.90%) |
Aug 01, 2014 | 71.29 | 73.46 | 70.73 | 71.59 | 3,306,802 | -0.28(-0.38%) |
Jul 31, 2014 | 71.93 | 72.76 | 71.27 | 71.87 | 2,478,140 | -0.45(-0.62%) |
Jul 30, 2014 | 74.31 | 74.37 | 71.96 | 72.32 | 2,372,719 | -1.99(-2.67%) |
Jul 29, 2014 | 73.89 | 75.29 | 73.14 | 74.30 | 4,193,300 | +1.79(+2.46%) |
Jul 28, 2014 | 72.86 | 73.15 | 72.07 | 72.52 | 2,831,872 | -0.42(-0.57%) |
Jul 25, 2014 | 73.13 | 73.36 | 72.59 | 72.94 | 1,461,474 | -0.66(-0.89%) |
Jul 24, 2014 | 73.45 | 74.72 | 73.15 | 73.59 | 2,936,792 | +0.11(+0.16%) |
Jul 23, 2014 | 73.21 | 73.56 | 72.43 | 73.48 | 3,317,975 | +0.67(+0.93%) |
Jul 22, 2014 | 73.23 | 73.45 | 72.12 | 72.80 | 3,798,262 | -0.12(-0.17%) |
Jul 21, 2014 | 73.83 | 74.35 | 72.89 | 72.93 | 5,193,826 | -1.19(-1.60%) |
Jul 18, 2014 | 73.78 | 74.40 | 73.74 | 74.11 | 2,266,245 | +0.53(+0.72%) |
Jul 17, 2014 | 76.99 | 77.19 | 73.55 | 73.58 | 3,796,760 | -3.30(-4.29%) |
Jul 16, 2014 | 77.11 | 77.68 | 76.23 | 76.88 | 2,740,482 | +0.31(+0.41%) |
Jul 15, 2014 | 77.78 | 78.16 | 76.41 | 76.57 | 3,295,399 | -1.38(-1.77%) |
Jul 14, 2014 | 77.55 | 78.12 | 76.66 | 77.95 | 2,096,774 | +0.69(+0.90%) |
Jul 11, 2014 | 77.76 | 78.23 | 76.59 | 77.25 | 2,595,777 | -0.81(-1.04%) |
Jul 10, 2014 | 79.47 | 79.63 | 77.78 | 78.06 | 3,061,637 | -2.44(-3.04%) |
Jul 09, 2014 | 79.86 | 80.78 | 79.47 | 80.50 | 1,390,503 | +0.57(+0.71%) |
Jul 08, 2014 | 80.15 | 80.89 | 79.49 | 79.93 | 1,861,304 | +0.04(+0.05%) |
Jul 07, 2014 | 81.01 | 81.35 | 79.73 | 79.90 | 1,972,215 | -1.67(-2.05%) |
Jul 03, 2014 | 81.43 | 81.57 | 81.57 | 81.57 | 702,361 | +0.16(+0.20%) |
Jul 02, 2014 | 80.92 | 82.06 | 80.50 | 81.41 | 1,526,179 | +0.24(+0.29%) |
Jul 01, 2014 | 82.79 | 83.07 | 80.98 | 81.17 | 1,654,225 | -1.50(-1.82%) |
Jun 30, 2014 | 81.83 | 82.70 | 81.14 | 82.67 | 1,160,481 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.16 | 81.12 | 81.72 | 1,237,174 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.54 | 82.37 | 1,394,114 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.57 | 81.14 | 81.79 | 1,413,110 | +0.33(+0.41%) |
Jun 24, 2014 | 83.70 | 83.70 | 81.21 | 81.45 | 2,226,041 | -2.23(-2.67%) |
Jun 23, 2014 | 83.34 | 84.22 | 83.06 | 83.69 | 982,791 | +0.06(+0.07%) |
Jun 20, 2014 | 84.10 | 84.46 | 83.06 | 83.63 | 2,376,098 | -0.32(-0.38%) |
Jun 19, 2014 | 83.60 | 84.42 | 83.17 | 83.95 | 994,933 | +0.43(+0.51%) |
Jun 18, 2014 | 83.48 | 83.91 | 82.85 | 83.53 | 1,112,619 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.14 | 82.58 | 83.48 | 1,382,965 | -0.49(-0.59%) |
Jun 16, 2014 | 84.05 | 84.65 | 83.49 | 83.97 | 2,027,877 | +0.12(+0.15%) |
Jun 13, 2014 | 83.67 | 84.24 | 82.86 | 83.85 | 2,319,790 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.54 | 82.05 | 83.41 | 5,595,069 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.68 | 84.33 | 84.96 | 1,102,768 | -0.09(-0.11%) |
Jun 10, 2014 | 87.53 | 87.53 | 84.66 | 85.06 | 2,149,164 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.96 | 88.73 | 720,491 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.05 | 812,526 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,900 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.23 | 87.68 | 88.66 | 1,024,616 | +0.56(+0.64%) |