Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.62 | 85.42 | 85.42 | 85.42 | 284,169 | +0.91(+1.08%) |
Aug 28, 2014 | 83.84 | 84.77 | 83.53 | 84.50 | 277,893 | +0.40(+0.48%) |
Aug 27, 2014 | 83.80 | 84.15 | 83.23 | 84.10 | 271,649 | +0.62(+0.75%) |
Aug 26, 2014 | 83.54 | 83.99 | 83.10 | 83.47 | 422,169 | -0.04(-0.05%) |
Aug 25, 2014 | 83.13 | 83.78 | 82.84 | 83.52 | 396,035 | +1.24(+1.51%) |
Aug 22, 2014 | 82.35 | 82.46 | 81.79 | 82.28 | 344,875 | -0.39(-0.47%) |
Aug 21, 2014 | 82.43 | 82.67 | 81.87 | 82.66 | 548,454 | +0.55(+0.67%) |
Aug 20, 2014 | 81.57 | 82.21 | 81.36 | 82.11 | 357,829 | +0.38(+0.46%) |
Aug 19, 2014 | 80.93 | 81.80 | 80.93 | 81.73 | 493,277 | +1.02(+1.26%) |
Aug 18, 2014 | 80.05 | 81.17 | 79.86 | 80.71 | 1,162,913 | +2.30(+2.93%) |
Aug 15, 2014 | 78.53 | 78.83 | 77.85 | 78.42 | 493,308 | +0.11(+0.15%) |
Aug 14, 2014 | 78.50 | 78.65 | 78.05 | 78.30 | 354,093 | +0.11(+0.14%) |
Aug 13, 2014 | 77.12 | 78.42 | 76.77 | 78.20 | 535,955 | +1.28(+1.66%) |
Aug 12, 2014 | 77.22 | 77.55 | 76.66 | 76.92 | 392,189 | -0.27(-0.35%) |
Aug 11, 2014 | 77.46 | 78.44 | 77.16 | 77.19 | 650,625 | +0.02(+0.02%) |
Aug 08, 2014 | 76.97 | 77.29 | 76.38 | 77.18 | 265,691 | +0.61(+0.79%) |
Aug 07, 2014 | 77.12 | 77.81 | 76.20 | 76.57 | 523,378 | -0.40(-0.53%) |
Aug 06, 2014 | 75.22 | 77.53 | 75.00 | 76.97 | 654,299 | +1.76(+2.34%) |
Aug 05, 2014 | 75.27 | 76.51 | 73.90 | 75.22 | 1,969,198 | -3.29(-4.19%) |
Aug 04, 2014 | 77.16 | 78.64 | 76.81 | 78.50 | 584,712 | +1.35(+1.74%) |
Aug 01, 2014 | 76.43 | 77.33 | 76.40 | 77.16 | 564,364 | +0.31(+0.40%) |
Jul 31, 2014 | 78.27 | 78.40 | 76.55 | 76.85 | 1,014,033 | -1.82(-2.31%) |
Jul 30, 2014 | 79.66 | 79.85 | 78.36 | 78.67 | 1,129,248 | -0.47(-0.60%) |
Jul 29, 2014 | 80.40 | 80.40 | 78.94 | 79.15 | 784,352 | -1.39(-1.73%) |
Jul 28, 2014 | 80.25 | 80.88 | 79.91 | 80.54 | 880,665 | +0.29(+0.36%) |
Jul 25, 2014 | 79.06 | 80.73 | 78.27 | 80.25 | 877,300 | +1.29(+1.64%) |
Jul 24, 2014 | 79.07 | 79.15 | 78.67 | 78.95 | 671,473 | +0.09(+0.11%) |
Jul 23, 2014 | 78.06 | 78.93 | 77.97 | 78.86 | 796,094 | +0.95(+1.22%) |
Jul 22, 2014 | 76.57 | 78.06 | 76.47 | 77.92 | 833,763 | +1.45(+1.90%) |
Jul 21, 2014 | 75.80 | 76.81 | 75.76 | 76.46 | 520,735 | +0.50(+0.66%) |
Jul 18, 2014 | 74.78 | 76.29 | 74.56 | 75.96 | 575,119 | +1.43(+1.92%) |
Jul 17, 2014 | 74.35 | 74.73 | 73.88 | 74.53 | 491,746 | +0.18(+0.25%) |
Jul 16, 2014 | 74.56 | 74.79 | 73.91 | 74.34 | 293,985 | +0.06(+0.08%) |
Jul 15, 2014 | 74.75 | 75.22 | 73.91 | 74.28 | 442,154 | -0.16(-0.21%) |
Jul 14, 2014 | 75.67 | 75.74 | 74.06 | 74.44 | 527,667 | -0.87(-1.16%) |
Jul 11, 2014 | 74.37 | 75.34 | 73.60 | 75.31 | 537,924 | +1.13(+1.52%) |
Jul 10, 2014 | 73.98 | 74.58 | 73.32 | 74.19 | 436,536 | -0.90(-1.19%) |
Jul 09, 2014 | 74.49 | 75.11 | 74.07 | 75.08 | 502,685 | +1.02(+1.38%) |
Jul 08, 2014 | 74.49 | 74.74 | 73.21 | 74.06 | 713,796 | -0.69(-0.92%) |
Jul 07, 2014 | 75.33 | 75.43 | 74.65 | 74.75 | 562,364 | -0.58(-0.77%) |
Jul 03, 2014 | 75.01 | 75.33 | 75.33 | 75.33 | 198,884 | +0.49(+0.66%) |
Jul 02, 2014 | 74.55 | 75.26 | 74.27 | 74.84 | 643,866 | +0.19(+0.26%) |
Jul 01, 2014 | 74.00 | 75.10 | 73.79 | 74.64 | 363,008 | +0.98(+1.34%) |
Jun 30, 2014 | 73.49 | 74.03 | 73.32 | 73.66 | 312,185 | +0.18(+0.24%) |
Jun 27, 2014 | 72.79 | 73.61 | 72.79 | 73.48 | 608,830 | +0.45(+0.61%) |
Jun 26, 2014 | 72.99 | 73.14 | 72.44 | 73.03 | 548,841 | +0.00(+0.00%) |
Jun 25, 2014 | 73.20 | 74.12 | 72.84 | 73.03 | 682,923 | -0.42(-0.57%) |
Jun 24, 2014 | 74.31 | 74.76 | 73.43 | 73.46 | 417,690 | -0.93(-1.25%) |
Jun 23, 2014 | 74.49 | 74.62 | 73.94 | 74.39 | 461,975 | -0.16(-0.21%) |
Jun 20, 2014 | 74.24 | 74.67 | 74.07 | 74.55 | 553,372 | +0.36(+0.49%) |
Jun 19, 2014 | 73.65 | 74.34 | 73.55 | 74.19 | 548,313 | +0.54(+0.73%) |
Jun 18, 2014 | 73.18 | 73.69 | 72.78 | 73.65 | 432,227 | +0.81(+1.11%) |
Jun 17, 2014 | 72.38 | 73.13 | 72.21 | 72.84 | 338,085 | +0.40(+0.55%) |
Jun 16, 2014 | 72.25 | 72.75 | 71.88 | 72.45 | 433,487 | -0.03(-0.04%) |
Jun 13, 2014 | 72.30 | 72.79 | 71.67 | 72.47 | 339,217 | +0.19(+0.27%) |
Jun 12, 2014 | 72.23 | 73.14 | 72.07 | 72.28 | 569,762 | +0.04(+0.05%) |
Jun 11, 2014 | 72.08 | 72.39 | 71.68 | 72.24 | 396,356 | +0.01(+0.01%) |
Jun 10, 2014 | 71.93 | 72.27 | 71.44 | 72.23 | 448,384 | -0.17(-0.23%) |
Jun 06, 2014 | 71.65 | 72.42 | 71.40 | 72.40 | 647,489 | +0.96(+1.34%) |
Jun 05, 2014 | 71.85 | 72.02 | 70.82 | 71.44 | 629,354 | +0.04(+0.05%) |
Jun 04, 2014 | 71.01 | 72.04 | 70.69 | 71.41 | 1,447,470 | +0.27(+0.38%) |
Jun 03, 2014 | 71.00 | 71.88 | 70.90 | 71.14 | 600,943 | -0.18(-0.26%) |