Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.95 | 79.43 | 79.43 | 79.43 | 6,905,646 | +0.60(+0.76%) |
Aug 28, 2014 | 78.79 | 79.01 | 78.65 | 78.83 | 4,552,171 | -0.21(-0.26%) |
Aug 27, 2014 | 79.33 | 79.42 | 78.80 | 79.04 | 6,250,892 | -0.17(-0.21%) |
Aug 26, 2014 | 79.23 | 79.41 | 79.00 | 79.21 | 4,587,109 | +0.16(+0.20%) |
Aug 25, 2014 | 79.37 | 79.49 | 78.94 | 79.05 | 4,803,597 | +0.10(+0.13%) |
Aug 22, 2014 | 79.35 | 79.65 | 78.85 | 78.95 | 6,629,793 | -0.30(-0.38%) |
Aug 21, 2014 | 78.59 | 79.42 | 78.59 | 79.24 | 10,988,548 | +0.75(+0.95%) |
Aug 20, 2014 | 78.24 | 78.57 | 78.11 | 78.50 | 6,814,654 | +0.19(+0.24%) |
Aug 19, 2014 | 78.13 | 78.31 | 77.59 | 78.31 | 7,454,892 | +0.20(+0.25%) |
Aug 18, 2014 | 77.52 | 78.13 | 77.39 | 78.11 | 7,863,235 | +1.16(+1.51%) |
Aug 15, 2014 | 77.74 | 77.91 | 76.67 | 76.95 | 9,185,327 | -0.65(-0.83%) |
Aug 14, 2014 | 77.50 | 77.62 | 77.20 | 77.59 | 6,887,465 | +0.21(+0.28%) |
Aug 13, 2014 | 76.93 | 77.53 | 76.93 | 77.38 | 6,000,378 | +0.84(+1.10%) |
Aug 12, 2014 | 76.82 | 76.99 | 76.29 | 76.54 | 6,018,766 | -0.40(-0.52%) |
Aug 11, 2014 | 77.29 | 77.41 | 76.83 | 76.94 | 7,502,926 | +0.06(+0.08%) |
Aug 08, 2014 | 76.22 | 76.80 | 75.88 | 76.88 | 7,388,642 | +0.87(+1.15%) |
Aug 07, 2014 | 76.89 | 76.96 | 75.74 | 76.00 | 9,752,964 | -0.59(-0.77%) |
Aug 06, 2014 | 75.81 | 76.69 | 75.75 | 76.60 | 9,745,379 | +0.68(+0.89%) |
Aug 05, 2014 | 75.93 | 76.24 | 75.72 | 75.92 | 8,192,101 | -0.26(-0.34%) |
Aug 04, 2014 | 76.05 | 76.34 | 75.54 | 76.18 | 8,781,745 | +0.20(+0.26%) |
Aug 01, 2014 | 75.88 | 76.37 | 75.14 | 75.98 | 11,321,311 | -0.14(-0.19%) |
Jul 31, 2014 | 77.40 | 77.40 | 76.10 | 76.13 | 11,995,798 | -1.68(-2.16%) |
Jul 30, 2014 | 77.78 | 78.23 | 77.43 | 77.81 | 7,882,946 | +0.26(+0.33%) |
Jul 29, 2014 | 77.92 | 77.97 | 77.34 | 77.55 | 7,965,979 | -0.11(-0.15%) |
Jul 28, 2014 | 77.50 | 77.88 | 77.32 | 77.66 | 6,093,898 | +0.00(+0.00%) |
Jul 25, 2014 | 77.78 | 77.88 | 77.43 | 77.66 | 5,196,139 | -0.07(-0.09%) |
Jul 24, 2014 | 77.84 | 78.13 | 77.59 | 77.73 | 6,806,647 | +0.01(+0.01%) |
Jul 23, 2014 | 78.19 | 78.29 | 77.49 | 77.72 | 6,326,442 | -0.21(-0.27%) |
Jul 22, 2014 | 77.51 | 77.99 | 77.41 | 77.94 | 8,602,007 | +0.91(+1.18%) |
Jul 21, 2014 | 77.15 | 77.26 | 76.83 | 77.02 | 8,379,515 | -0.40(-0.52%) |
Jul 18, 2014 | 76.57 | 77.55 | 76.34 | 77.43 | 11,055,731 | +1.09(+1.42%) |
Jul 17, 2014 | 77.50 | 77.65 | 76.26 | 76.34 | 14,740,338 | -1.41(-1.81%) |
Jul 16, 2014 | 78.74 | 78.85 | 77.54 | 77.75 | 15,707,110 | -0.81(-1.03%) |
Jul 15, 2014 | 80.04 | 80.22 | 78.16 | 78.55 | 18,692,758 | -1.60(-1.99%) |
Jul 14, 2014 | 80.15 | 80.23 | 79.94 | 80.15 | 10,215,517 | +0.21(+0.27%) |
Jul 11, 2014 | 80.50 | 80.63 | 79.75 | 79.94 | 7,184,189 | -0.53(-0.66%) |
Jul 10, 2014 | 79.92 | 80.62 | 79.50 | 80.47 | 6,514,692 | -0.18(-0.23%) |
Jul 09, 2014 | 80.62 | 80.78 | 80.41 | 80.65 | 7,521,618 | +0.24(+0.30%) |
Jul 08, 2014 | 80.78 | 80.81 | 80.26 | 80.41 | 8,240,945 | -0.57(-0.70%) |
Jul 07, 2014 | 80.18 | 81.18 | 80.07 | 80.98 | 9,222,910 | +0.80(+1.00%) |
Jul 03, 2014 | 80.52 | 80.18 | 80.18 | 80.18 | 5,520,942 | -0.33(-0.42%) |
Jul 02, 2014 | 80.39 | 80.60 | 80.08 | 80.51 | 4,903,666 | -0.01(-0.01%) |
Jul 01, 2014 | 79.97 | 80.62 | 79.85 | 80.52 | 6,743,242 | +0.95(+1.19%) |
Jun 30, 2014 | 80.33 | 80.62 | 79.50 | 79.57 | 9,042,840 | -0.28(-0.35%) |
Jun 27, 2014 | 80.22 | 80.31 | 79.44 | 79.85 | 8,497,493 | -0.50(-0.62%) |
Jun 26, 2014 | 80.50 | 80.60 | 79.88 | 80.35 | 6,713,611 | -0.08(-0.10%) |
Jun 25, 2014 | 79.27 | 80.52 | 79.27 | 80.44 | 8,427,540 | +0.89(+1.12%) |
Jun 24, 2014 | 79.58 | 80.04 | 79.52 | 79.55 | 7,776,673 | -0.12(-0.15%) |
Jun 23, 2014 | 79.79 | 79.95 | 79.43 | 79.67 | 7,971,696 | -0.40(-0.49%) |
Jun 20, 2014 | 79.38 | 80.23 | 79.15 | 80.07 | 16,388,393 | +1.11(+1.41%) |
Jun 19, 2014 | 78.29 | 79.00 | 78.19 | 78.96 | 7,206,876 | +0.76(+0.97%) |
Jun 18, 2014 | 77.51 | 78.21 | 77.47 | 78.19 | 7,155,339 | +0.67(+0.86%) |
Jun 17, 2014 | 77.68 | 77.73 | 77.11 | 77.53 | 6,356,001 | -0.40(-0.51%) |
Jun 16, 2014 | 77.97 | 78.26 | 77.46 | 77.92 | 7,268,107 | -0.06(-0.08%) |
Jun 13, 2014 | 77.97 | 78.07 | 77.71 | 77.98 | 5,656,481 | +0.00(+0.00%) |
Jun 12, 2014 | 78.48 | 78.50 | 77.97 | 77.98 | 7,797,126 | -0.60(-0.76%) |
Jun 11, 2014 | 78.96 | 79.21 | 78.44 | 78.58 | 7,836,788 | -0.59(-0.75%) |
Jun 10, 2014 | 78.70 | 79.19 | 78.16 | 79.18 | 7,550,275 | +0.70(+0.89%) |
Jun 06, 2014 | 78.53 | 78.59 | 78.29 | 78.48 | 6,081,049 | -0.03(-0.04%) |
Jun 05, 2014 | 78.17 | 78.61 | 77.90 | 78.51 | 6,219,925 | +0.41(+0.53%) |
Jun 04, 2014 | 77.75 | 78.12 | 77.53 | 78.10 | 7,373,427 | +0.17(+0.21%) |
Jun 03, 2014 | 77.51 | 78.04 | 77.46 | 77.93 | 8,772,942 | +0.22(+0.28%) |