Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.63 | 74.72 | 74.72 | 74.72 | 1,121,465 | +0.32(+0.43%) |
Aug 28, 2014 | 74.16 | 74.67 | 73.88 | 74.39 | 696,905 | +0.22(+0.29%) |
Aug 27, 2014 | 74.75 | 75.13 | 73.76 | 74.18 | 1,273,912 | -0.71(-0.95%) |
Aug 26, 2014 | 75.02 | 75.47 | 74.64 | 74.89 | 2,149,610 | -0.08(-0.10%) |
Aug 25, 2014 | 73.59 | 75.17 | 73.48 | 74.96 | 1,445,576 | +1.99(+2.72%) |
Aug 22, 2014 | 73.13 | 73.35 | 72.56 | 72.98 | 874,704 | -0.41(-0.56%) |
Aug 21, 2014 | 73.36 | 73.50 | 72.43 | 73.39 | 956,253 | +0.23(+0.31%) |
Aug 20, 2014 | 72.89 | 73.43 | 72.44 | 73.16 | 1,514,189 | -0.10(-0.14%) |
Aug 19, 2014 | 72.27 | 73.67 | 71.86 | 73.26 | 1,862,824 | +1.74(+2.43%) |
Aug 18, 2014 | 72.13 | 72.69 | 71.19 | 71.52 | 1,141,153 | -0.67(-0.92%) |
Aug 15, 2014 | 71.97 | 72.72 | 71.56 | 72.19 | 1,573,554 | +0.23(+0.32%) |
Aug 14, 2014 | 71.36 | 72.14 | 70.71 | 71.96 | 2,401,415 | +0.87(+1.23%) |
Aug 13, 2014 | 70.90 | 71.35 | 70.59 | 71.09 | 1,055,514 | +0.18(+0.25%) |
Aug 12, 2014 | 71.49 | 71.65 | 70.77 | 70.90 | 1,294,788 | -0.59(-0.82%) |
Aug 11, 2014 | 72.57 | 72.64 | 71.41 | 71.49 | 1,066,713 | -0.60(-0.83%) |
Aug 08, 2014 | 71.00 | 72.24 | 70.19 | 72.09 | 1,459,694 | +1.47(+2.09%) |
Aug 07, 2014 | 71.71 | 71.87 | 70.20 | 70.62 | 1,872,519 | -0.75(-1.05%) |
Aug 06, 2014 | 71.75 | 72.53 | 71.14 | 71.37 | 1,642,254 | -0.48(-0.66%) |
Aug 05, 2014 | 73.22 | 73.89 | 71.39 | 71.85 | 1,850,846 | -1.10(-1.51%) |
Aug 04, 2014 | 71.72 | 73.43 | 71.33 | 72.95 | 1,997,700 | +1.36(+1.90%) |
Aug 01, 2014 | 71.28 | 73.45 | 70.73 | 71.59 | 3,307,053 | -0.28(-0.38%) |
Jul 31, 2014 | 71.92 | 72.76 | 71.27 | 71.86 | 2,478,328 | -0.45(-0.62%) |
Jul 30, 2014 | 74.31 | 74.37 | 71.95 | 72.31 | 2,372,899 | -1.99(-2.67%) |
Jul 29, 2014 | 73.88 | 75.29 | 73.14 | 74.30 | 4,193,618 | +1.79(+2.46%) |
Jul 28, 2014 | 72.85 | 73.15 | 72.06 | 72.51 | 2,832,087 | -0.42(-0.57%) |
Jul 25, 2014 | 73.13 | 73.36 | 72.59 | 72.93 | 1,461,584 | -0.66(-0.89%) |
Jul 24, 2014 | 73.44 | 74.72 | 73.15 | 73.59 | 2,937,015 | +0.11(+0.16%) |
Jul 23, 2014 | 73.21 | 73.56 | 72.43 | 73.47 | 3,318,227 | +0.67(+0.93%) |
Jul 22, 2014 | 73.22 | 73.44 | 72.11 | 72.80 | 3,798,550 | -0.12(-0.17%) |
Jul 21, 2014 | 73.82 | 74.34 | 72.88 | 72.92 | 5,194,220 | -1.19(-1.60%) |
Jul 18, 2014 | 73.78 | 74.39 | 73.74 | 74.11 | 2,266,417 | +0.53(+0.72%) |
Jul 17, 2014 | 76.98 | 77.19 | 73.55 | 73.58 | 3,797,048 | -3.30(-4.29%) |
Jul 16, 2014 | 77.10 | 77.67 | 76.23 | 76.88 | 2,740,690 | +0.31(+0.41%) |
Jul 15, 2014 | 77.78 | 78.15 | 76.40 | 76.56 | 3,295,649 | -1.38(-1.77%) |
Jul 14, 2014 | 77.54 | 78.11 | 76.66 | 77.94 | 2,096,933 | +0.69(+0.90%) |
Jul 11, 2014 | 77.75 | 78.23 | 76.58 | 77.25 | 2,595,974 | -0.81(-1.04%) |
Jul 10, 2014 | 79.46 | 79.62 | 77.78 | 78.05 | 3,061,870 | -2.44(-3.04%) |
Jul 09, 2014 | 79.85 | 80.77 | 79.46 | 80.50 | 1,390,609 | +0.57(+0.71%) |
Jul 08, 2014 | 80.15 | 80.89 | 79.48 | 79.93 | 1,861,446 | +0.04(+0.05%) |
Jul 07, 2014 | 81.00 | 81.34 | 79.73 | 79.89 | 1,972,365 | -1.67(-2.05%) |
Jul 03, 2014 | 81.42 | 81.56 | 81.56 | 81.56 | 702,415 | +0.16(+0.20%) |
Jul 02, 2014 | 80.92 | 82.05 | 80.50 | 81.40 | 1,526,294 | +0.24(+0.29%) |
Jul 01, 2014 | 82.78 | 83.06 | 80.97 | 81.16 | 1,654,351 | -1.50(-1.82%) |
Jun 30, 2014 | 81.82 | 82.69 | 81.13 | 82.67 | 1,160,569 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.15 | 81.12 | 81.71 | 1,237,268 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.53 | 82.36 | 1,394,220 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.56 | 81.13 | 81.78 | 1,413,217 | +0.33(+0.41%) |
Jun 24, 2014 | 83.69 | 83.69 | 81.20 | 81.45 | 2,226,210 | -2.23(-2.67%) |
Jun 23, 2014 | 83.33 | 84.21 | 83.05 | 83.68 | 982,865 | +0.06(+0.07%) |
Jun 20, 2014 | 84.09 | 84.45 | 83.05 | 83.63 | 2,376,279 | -0.32(-0.39%) |
Jun 19, 2014 | 83.60 | 84.41 | 83.16 | 83.95 | 995,009 | +0.43(+0.51%) |
Jun 18, 2014 | 83.47 | 83.90 | 82.85 | 83.52 | 1,112,704 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.13 | 82.57 | 83.47 | 1,383,070 | -0.49(-0.59%) |
Jun 16, 2014 | 84.04 | 84.64 | 83.48 | 83.97 | 2,028,031 | +0.12(+0.15%) |
Jun 13, 2014 | 83.66 | 84.23 | 82.86 | 83.84 | 2,319,966 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.53 | 82.05 | 83.41 | 5,595,494 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.67 | 84.32 | 84.96 | 1,102,851 | -0.10(-0.11%) |
Jun 10, 2014 | 87.52 | 87.52 | 84.65 | 85.05 | 2,149,327 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.95 | 88.72 | 720,546 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.04 | 812,588 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,969 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.22 | 87.67 | 88.65 | 1,024,693 | +0.56(+0.64%) |