Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.08 | 84.20 | 84.20 | 84.20 | 412,201 | +0.18(+0.22%) |
Aug 28, 2014 | 84.01 | 84.75 | 83.80 | 84.02 | 327,671 | -0.45(-0.53%) |
Aug 27, 2014 | 83.80 | 84.67 | 83.55 | 84.46 | 354,988 | +0.56(+0.67%) |
Aug 26, 2014 | 85.00 | 84.42 | 83.71 | 83.90 | 255,438 | -0.52(-0.61%) |
Aug 25, 2014 | 83.49 | 84.46 | 83.02 | 84.42 | 254,784 | +1.38(+1.66%) |
Aug 22, 2014 | 82.87 | 84.03 | 81.52 | 83.04 | 321,236 | +0.17(+0.21%) |
Aug 21, 2014 | 83.21 | 83.82 | 81.90 | 82.87 | 339,813 | -0.47(-0.56%) |
Aug 20, 2014 | 83.73 | 83.75 | 82.83 | 83.34 | 223,957 | -0.30(-0.35%) |
Aug 19, 2014 | 82.77 | 84.02 | 82.72 | 83.64 | 455,697 | +0.76(+0.92%) |
Aug 18, 2014 | 83.54 | 83.54 | 82.42 | 82.88 | 199,414 | -0.20(-0.24%) |
Aug 15, 2014 | 80.63 | 83.36 | 80.41 | 83.07 | 693,159 | +2.89(+3.60%) |
Aug 14, 2014 | 81.14 | 81.14 | 79.98 | 80.18 | 406,224 | -0.96(-1.18%) |
Aug 13, 2014 | 81.49 | 81.82 | 80.55 | 81.14 | 500,293 | -0.27(-0.33%) |
Aug 12, 2014 | 81.32 | 81.68 | 79.97 | 81.41 | 571,159 | -0.35(-0.43%) |
Aug 11, 2014 | 80.44 | 83.72 | 80.31 | 81.76 | 880,174 | +2.38(+2.99%) |
Aug 08, 2014 | 78.51 | 79.83 | 77.84 | 79.38 | 526,984 | +0.98(+1.25%) |
Aug 07, 2014 | 79.04 | 80.34 | 78.12 | 78.40 | 347,213 | -0.62(-0.79%) |
Aug 06, 2014 | 78.80 | 79.78 | 78.07 | 79.02 | 349,235 | -0.16(-0.21%) |
Aug 05, 2014 | 80.77 | 81.90 | 79.00 | 79.18 | 414,664 | -1.21(-1.50%) |
Aug 04, 2014 | 78.74 | 80.84 | 77.92 | 80.39 | 963,268 | +2.28(+2.92%) |
Aug 01, 2014 | 77.38 | 80.09 | 77.04 | 78.11 | 981,846 | +1.18(+1.54%) |
Jul 31, 2014 | 78.51 | 78.51 | 76.28 | 76.93 | 915,123 | -2.24(-2.83%) |
Jul 30, 2014 | 79.71 | 80.38 | 79.09 | 79.17 | 421,225 | -0.42(-0.52%) |
Jul 29, 2014 | 80.19 | 80.41 | 79.41 | 79.59 | 407,794 | -0.48(-0.60%) |
Jul 28, 2014 | 80.18 | 80.43 | 79.73 | 80.07 | 388,912 | -0.30(-0.37%) |
Jul 25, 2014 | 81.45 | 81.46 | 80.26 | 80.37 | 402,364 | -1.37(-1.68%) |
Jul 24, 2014 | 81.54 | 82.18 | 81.34 | 81.74 | 444,017 | +0.07(+0.08%) |
Jul 23, 2014 | 81.46 | 82.44 | 81.46 | 81.67 | 390,633 | -0.89(-1.08%) |
Jul 22, 2014 | 82.13 | 82.95 | 81.77 | 82.56 | 303,315 | +0.88(+1.07%) |
Jul 21, 2014 | 82.41 | 82.82 | 81.64 | 81.68 | 528,693 | -1.37(-1.65%) |
Jul 18, 2014 | 83.36 | 84.04 | 82.90 | 83.05 | 381,671 | -0.09(-0.11%) |
Jul 17, 2014 | 83.31 | 84.04 | 82.74 | 83.14 | 226,075 | -0.59(-0.70%) |
Jul 16, 2014 | 83.70 | 84.09 | 82.60 | 83.73 | 394,643 | +0.89(+1.07%) |
Jul 15, 2014 | 84.01 | 84.02 | 82.32 | 82.84 | 315,098 | -1.12(-1.34%) |
Jul 14, 2014 | 84.61 | 84.78 | 83.68 | 83.96 | 380,040 | -0.04(-0.05%) |
Jul 11, 2014 | 82.42 | 84.15 | 82.35 | 84.00 | 430,758 | +0.70(+0.84%) |
Jul 10, 2014 | 81.83 | 83.53 | 81.28 | 83.30 | 960,685 | +0.63(+0.76%) |
Jul 09, 2014 | 82.44 | 82.91 | 81.83 | 82.67 | 706,703 | +0.41(+0.50%) |
Jul 08, 2014 | 84.04 | 84.04 | 82.13 | 82.26 | 991,507 | -2.26(-2.67%) |
Jul 07, 2014 | 85.19 | 85.72 | 84.36 | 84.51 | 362,986 | -0.88(-1.03%) |
Jul 03, 2014 | 84.65 | 85.39 | 85.39 | 85.39 | 617,872 | +0.77(+0.92%) |
Jul 02, 2014 | 86.57 | 87.04 | 84.29 | 84.62 | 493,881 | -0.34(-0.40%) |
Jul 01, 2014 | 84.38 | 85.59 | 83.44 | 84.96 | 572,790 | +1.18(+1.40%) |
Jun 30, 2014 | 82.16 | 84.03 | 81.79 | 83.78 | 869,888 | +1.49(+1.82%) |
Jun 27, 2014 | 82.11 | 83.63 | 81.99 | 82.29 | 4,869,139 | -0.63(-0.76%) |
Jun 26, 2014 | 79.87 | 84.18 | 79.39 | 82.92 | 1,055,413 | +2.88(+3.59%) |
Jun 25, 2014 | 80.68 | 80.98 | 78.91 | 80.04 | 968,513 | -0.69(-0.86%) |
Jun 24, 2014 | 84.52 | 84.52 | 80.68 | 80.73 | 2,054,419 | -3.81(-4.50%) |
Jun 23, 2014 | 82.84 | 85.70 | 80.79 | 84.54 | 1,516,220 | +1.64(+1.98%) |
Jun 20, 2014 | 81.88 | 87.01 | 80.74 | 82.89 | 5,791,716 | -7.52(-8.32%) |
Jun 19, 2014 | 75.16 | 96.63 | 74.89 | 90.42 | 2,184,670 | +15.35(+20.45%) |
Jun 18, 2014 | 74.42 | 75.11 | 74.05 | 75.07 | 811,959 | +0.82(+1.11%) |
Jun 17, 2014 | 73.27 | 74.73 | 73.23 | 74.24 | 1,191,578 | +1.01(+1.38%) |
Jun 16, 2014 | 71.60 | 73.26 | 71.60 | 73.23 | 527,983 | +1.54(+2.15%) |
Jun 13, 2014 | 71.69 | 72.04 | 71.15 | 71.69 | 405,658 | +0.21(+0.29%) |
Jun 12, 2014 | 71.82 | 72.13 | 71.06 | 71.48 | 490,517 | -0.36(-0.50%) |
Jun 11, 2014 | 72.03 | 72.41 | 71.79 | 71.84 | 368,569 | -0.56(-0.78%) |
Jun 10, 2014 | 72.15 | 72.48 | 71.80 | 72.41 | 408,641 | +0.05(+0.07%) |
Jun 06, 2014 | 71.72 | 72.39 | 71.48 | 72.35 | 429,558 | +0.84(+1.18%) |
Jun 05, 2014 | 71.03 | 71.64 | 70.65 | 71.51 | 318,972 | +0.71(+1.00%) |
Jun 04, 2014 | 70.27 | 71.04 | 70.16 | 70.80 | 391,913 | +0.44(+0.63%) |
Jun 03, 2014 | 69.65 | 70.40 | 69.13 | 70.36 | 384,603 | +0.77(+1.10%) |