Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 80.09 | 79.67 | 79.67 | 79.67 | 2,848,493 | -0.15(-0.18%) |
Aug 28, 2014 | 79.81 | 80.15 | 79.69 | 79.81 | 1,305,008 | -0.02(-0.02%) |
Aug 27, 2014 | 79.93 | 80.30 | 79.63 | 79.83 | 1,754,423 | +0.16(+0.20%) |
Aug 26, 2014 | 80.06 | 80.06 | 79.51 | 79.67 | 1,421,308 | -0.24(-0.30%) |
Aug 25, 2014 | 79.83 | 79.96 | 79.51 | 79.91 | 1,489,638 | +0.62(+0.78%) |
Aug 22, 2014 | 79.94 | 79.98 | 79.11 | 79.29 | 2,052,880 | -0.65(-0.81%) |
Aug 21, 2014 | 79.97 | 80.70 | 79.79 | 79.94 | 3,600,620 | +0.22(+0.27%) |
Aug 20, 2014 | 79.98 | 80.01 | 79.06 | 79.72 | 2,170,861 | -0.32(-0.40%) |
Aug 19, 2014 | 80.61 | 80.72 | 79.65 | 80.04 | 2,703,305 | -0.58(-0.72%) |
Aug 18, 2014 | 80.07 | 80.62 | 79.90 | 80.62 | 2,245,250 | +1.27(+1.60%) |
Aug 15, 2014 | 79.25 | 79.72 | 78.92 | 79.35 | 2,096,693 | +0.53(+0.68%) |
Aug 14, 2014 | 78.82 | 78.89 | 78.35 | 78.82 | 1,537,919 | +0.27(+0.35%) |
Aug 13, 2014 | 78.51 | 78.67 | 77.99 | 78.55 | 2,224,791 | +0.40(+0.52%) |
Aug 12, 2014 | 79.09 | 79.13 | 77.93 | 78.14 | 2,982,610 | -1.07(-1.35%) |
Aug 11, 2014 | 79.61 | 80.45 | 79.16 | 79.21 | 2,476,814 | -0.06(-0.08%) |
Aug 08, 2014 | 78.53 | 79.18 | 78.25 | 79.27 | 2,319,288 | +0.70(+0.89%) |
Aug 07, 2014 | 77.54 | 78.87 | 77.39 | 78.57 | 3,985,544 | +1.28(+1.66%) |
Aug 06, 2014 | 76.84 | 77.59 | 76.06 | 77.29 | 3,010,080 | +0.69(+0.91%) |
Aug 05, 2014 | 76.71 | 76.98 | 76.04 | 76.59 | 2,453,370 | -0.62(-0.81%) |
Aug 04, 2014 | 76.56 | 77.35 | 75.86 | 77.21 | 2,291,406 | +0.98(+1.28%) |
Aug 01, 2014 | 76.33 | 77.25 | 76.02 | 76.24 | 2,129,162 | -0.03(-0.04%) |
Jul 31, 2014 | 77.44 | 77.78 | 76.27 | 76.27 | 3,023,641 | -1.50(-1.93%) |
Jul 30, 2014 | 75.61 | 78.83 | 75.61 | 77.77 | 3,556,404 | +3.15(+4.22%) |
Jul 29, 2014 | 74.75 | 75.31 | 74.55 | 74.62 | 2,071,374 | -0.04(-0.05%) |
Jul 28, 2014 | 74.70 | 75.03 | 74.34 | 74.66 | 2,070,106 | +0.15(+0.20%) |
Jul 25, 2014 | 74.53 | 75.10 | 74.43 | 74.51 | 1,118,819 | -0.12(-0.16%) |
Jul 24, 2014 | 75.10 | 75.19 | 74.55 | 74.64 | 1,388,002 | -0.48(-0.63%) |
Jul 23, 2014 | 75.29 | 75.39 | 75.02 | 75.11 | 1,524,877 | +0.06(+0.09%) |
Jul 22, 2014 | 74.60 | 75.10 | 74.17 | 75.05 | 1,935,254 | +0.82(+1.11%) |
Jul 21, 2014 | 74.47 | 74.60 | 74.16 | 74.22 | 1,276,220 | -0.49(-0.66%) |
Jul 18, 2014 | 73.72 | 74.76 | 73.63 | 74.72 | 1,933,032 | +1.32(+1.79%) |
Jul 17, 2014 | 74.07 | 74.33 | 73.32 | 73.40 | 1,646,819 | -0.98(-1.31%) |
Jul 16, 2014 | 74.26 | 74.47 | 73.88 | 74.38 | 1,601,785 | +0.34(+0.46%) |
Jul 15, 2014 | 74.30 | 74.35 | 73.38 | 74.04 | 2,198,636 | -0.27(-0.37%) |
Jul 14, 2014 | 74.30 | 74.42 | 73.87 | 74.31 | 1,818,183 | +0.27(+0.36%) |
Jul 11, 2014 | 73.81 | 74.20 | 73.52 | 74.05 | 1,319,562 | +0.19(+0.25%) |
Jul 10, 2014 | 72.93 | 74.03 | 72.81 | 73.86 | 1,942,571 | +0.44(+0.59%) |
Jul 09, 2014 | 73.09 | 73.64 | 72.62 | 73.42 | 1,997,024 | +0.41(+0.56%) |
Jul 08, 2014 | 73.09 | 73.36 | 72.72 | 73.01 | 2,166,115 | -0.30(-0.41%) |
Jul 07, 2014 | 72.49 | 73.41 | 72.40 | 73.31 | 2,221,408 | +0.58(+0.80%) |
Jul 03, 2014 | 72.50 | 72.73 | 72.73 | 72.73 | 1,442,687 | +0.22(+0.30%) |
Jul 02, 2014 | 72.48 | 72.86 | 72.12 | 72.51 | 2,367,631 | +0.02(+0.03%) |
Jul 01, 2014 | 72.79 | 72.79 | 72.12 | 72.49 | 2,994,304 | -0.22(-0.30%) |
Jun 30, 2014 | 71.93 | 72.72 | 71.82 | 72.70 | 2,681,305 | +0.78(+1.08%) |
Jun 27, 2014 | 71.55 | 72.32 | 71.55 | 71.93 | 1,730,929 | +0.32(+0.44%) |
Jun 26, 2014 | 72.11 | 72.19 | 71.58 | 71.61 | 1,848,047 | -0.53(-0.73%) |
Jun 25, 2014 | 71.50 | 72.38 | 71.50 | 72.14 | 1,393,794 | +0.02(+0.03%) |
Jun 24, 2014 | 71.75 | 72.41 | 71.73 | 72.11 | 1,514,165 | +0.13(+0.18%) |
Jun 23, 2014 | 71.91 | 72.11 | 71.78 | 71.99 | 1,132,579 | -0.01(-0.01%) |
Jun 20, 2014 | 71.69 | 72.03 | 71.37 | 71.99 | 2,241,435 | +0.28(+0.39%) |
Jun 19, 2014 | 71.11 | 71.71 | 70.86 | 71.71 | 1,801,171 | +0.55(+0.77%) |
Jun 18, 2014 | 71.15 | 71.30 | 70.34 | 71.16 | 1,923,999 | -0.13(-0.18%) |
Jun 17, 2014 | 70.97 | 71.48 | 70.60 | 71.29 | 2,137,916 | +0.24(+0.34%) |
Jun 16, 2014 | 71.66 | 71.72 | 70.63 | 71.05 | 1,475,815 | -0.41(-0.58%) |
Jun 13, 2014 | 71.57 | 71.59 | 70.64 | 71.46 | 1,604,465 | +0.44(+0.61%) |
Jun 12, 2014 | 71.44 | 71.44 | 70.67 | 71.02 | 2,202,650 | -0.43(-0.60%) |
Jun 11, 2014 | 71.68 | 71.68 | 71.10 | 71.45 | 1,405,553 | -0.44(-0.62%) |
Jun 10, 2014 | 71.94 | 72.66 | 71.47 | 71.89 | 1,574,060 | -0.89(-1.22%) |
Jun 06, 2014 | 72.30 | 72.96 | 72.16 | 72.78 | 1,810,367 | +0.56(+0.77%) |
Jun 05, 2014 | 71.73 | 72.30 | 71.44 | 72.22 | 1,972,369 | +0.58(+0.81%) |
Jun 04, 2014 | 71.41 | 71.73 | 71.07 | 71.64 | 2,356,715 | +0.23(+0.33%) |
Jun 03, 2014 | 71.14 | 71.55 | 71.14 | 71.41 | 1,953,800 | +0.27(+0.37%) |