Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 75.44 | 75.10 | 75.10 | 75.10 | 2,040,176 | -0.10(-0.13%) |
Aug 28, 2014 | 75.62 | 75.62 | 75.12 | 75.19 | 1,550,794 | -0.54(-0.72%) |
Aug 27, 2014 | 75.10 | 75.74 | 75.10 | 75.74 | 2,439,238 | +0.55(+0.73%) |
Aug 26, 2014 | 75.93 | 76.20 | 75.18 | 75.19 | 1,915,211 | -0.75(-0.99%) |
Aug 25, 2014 | 75.95 | 76.25 | 75.66 | 75.94 | 1,477,192 | +0.31(+0.40%) |
Aug 22, 2014 | 76.01 | 76.11 | 75.60 | 75.63 | 1,214,367 | -0.29(-0.38%) |
Aug 21, 2014 | 75.62 | 76.14 | 75.55 | 75.92 | 1,501,495 | +0.42(+0.56%) |
Aug 20, 2014 | 75.20 | 75.55 | 75.13 | 75.49 | 1,201,211 | +0.08(+0.10%) |
Aug 19, 2014 | 75.70 | 75.74 | 75.37 | 75.42 | 1,255,692 | -0.13(-0.17%) |
Aug 18, 2014 | 75.31 | 75.67 | 75.18 | 75.54 | 1,854,810 | +0.64(+0.85%) |
Aug 15, 2014 | 75.42 | 75.44 | 74.62 | 74.90 | 1,748,798 | -0.25(-0.33%) |
Aug 14, 2014 | 74.92 | 75.26 | 74.91 | 75.15 | 1,329,820 | +0.10(+0.13%) |
Aug 13, 2014 | 75.17 | 75.49 | 74.88 | 75.05 | 1,581,392 | +0.22(+0.30%) |
Aug 12, 2014 | 75.01 | 75.10 | 74.60 | 74.83 | 1,492,622 | -0.31(-0.41%) |
Aug 11, 2014 | 75.14 | 75.45 | 74.61 | 75.14 | 1,973,329 | +0.52(+0.70%) |
Aug 08, 2014 | 73.92 | 74.39 | 73.55 | 74.62 | 1,993,740 | +0.79(+1.06%) |
Aug 07, 2014 | 74.30 | 74.55 | 73.65 | 73.83 | 2,206,932 | -0.37(-0.50%) |
Aug 06, 2014 | 72.62 | 74.25 | 72.56 | 74.20 | 3,769,348 | +1.45(+2.00%) |
Aug 05, 2014 | 72.82 | 73.18 | 72.45 | 72.75 | 2,013,099 | -0.42(-0.58%) |
Aug 04, 2014 | 73.23 | 73.30 | 72.72 | 73.17 | 3,125,211 | +0.23(+0.31%) |
Aug 01, 2014 | 72.02 | 73.39 | 71.97 | 72.94 | 3,873,734 | +0.72(+0.99%) |
Jul 31, 2014 | 72.91 | 74.17 | 72.21 | 72.22 | 3,090,454 | -1.55(-2.10%) |
Jul 30, 2014 | 74.66 | 74.78 | 73.31 | 73.77 | 3,642,512 | -0.69(-0.92%) |
Jul 29, 2014 | 75.30 | 75.35 | 74.46 | 74.46 | 2,389,347 | -0.85(-1.13%) |
Jul 28, 2014 | 75.35 | 75.62 | 74.94 | 75.31 | 1,606,412 | -0.15(-0.20%) |
Jul 25, 2014 | 76.10 | 76.22 | 75.44 | 75.46 | 2,126,365 | -0.67(-0.88%) |
Jul 24, 2014 | 76.20 | 76.46 | 76.08 | 76.13 | 2,932,483 | -0.01(-0.01%) |
Jul 23, 2014 | 76.11 | 76.52 | 75.84 | 76.14 | 3,369,896 | +0.46(+0.61%) |
Jul 22, 2014 | 77.12 | 77.32 | 75.65 | 75.68 | 6,058,587 | -2.41(-3.09%) |
Jul 21, 2014 | 78.59 | 78.68 | 77.91 | 78.09 | 3,335,122 | -0.68(-0.87%) |
Jul 18, 2014 | 78.61 | 78.79 | 78.12 | 78.77 | 1,975,034 | +0.43(+0.55%) |
Jul 17, 2014 | 79.09 | 79.28 | 78.30 | 78.34 | 1,875,521 | -1.09(-1.37%) |
Jul 16, 2014 | 79.34 | 79.58 | 78.93 | 79.43 | 2,061,548 | +0.31(+0.40%) |
Jul 15, 2014 | 78.86 | 79.25 | 78.66 | 79.12 | 2,322,346 | +0.54(+0.68%) |
Jul 14, 2014 | 78.62 | 79.06 | 78.54 | 78.59 | 1,754,816 | +0.29(+0.36%) |
Jul 11, 2014 | 78.36 | 78.42 | 78.14 | 78.30 | 1,159,835 | -0.14(-0.18%) |
Jul 10, 2014 | 78.20 | 78.61 | 78.17 | 78.44 | 1,317,886 | -0.17(-0.22%) |
Jul 09, 2014 | 78.22 | 78.73 | 78.22 | 78.61 | 1,530,658 | +0.40(+0.51%) |
Jul 08, 2014 | 77.86 | 78.38 | 77.65 | 78.22 | 1,617,076 | +0.24(+0.31%) |
Jul 07, 2014 | 77.79 | 78.05 | 77.63 | 77.97 | 1,154,585 | +0.18(+0.23%) |
Jul 03, 2014 | 77.27 | 77.79 | 77.79 | 77.79 | 1,289,168 | +0.31(+0.39%) |
Jul 02, 2014 | 77.59 | 77.82 | 77.36 | 77.49 | 1,279,106 | -0.06(-0.07%) |
Jul 01, 2014 | 77.06 | 77.75 | 76.79 | 77.54 | 1,650,962 | +0.21(+0.27%) |
Jun 30, 2014 | 77.55 | 77.95 | 77.19 | 77.33 | 1,729,786 | -0.10(-0.13%) |
Jun 27, 2014 | 77.08 | 77.62 | 76.76 | 77.44 | 1,790,845 | +0.36(+0.47%) |
Jun 26, 2014 | 77.36 | 77.36 | 76.66 | 77.08 | 1,468,788 | -0.38(-0.49%) |
Jun 25, 2014 | 77.47 | 77.64 | 77.22 | 77.46 | 1,490,233 | -0.13(-0.17%) |
Jun 24, 2014 | 77.59 | 77.80 | 77.33 | 77.59 | 1,462,853 | -0.22(-0.29%) |
Jun 23, 2014 | 78.38 | 78.38 | 77.65 | 77.81 | 1,442,039 | -0.52(-0.67%) |
Jun 20, 2014 | 79.22 | 79.22 | 78.00 | 78.34 | 3,580,929 | -0.31(-0.40%) |
Jun 19, 2014 | 77.85 | 78.72 | 77.76 | 78.65 | 2,024,307 | +0.76(+0.98%) |
Jun 18, 2014 | 77.15 | 77.89 | 76.89 | 77.88 | 1,741,507 | +0.63(+0.82%) |
Jun 17, 2014 | 77.07 | 77.47 | 76.76 | 77.25 | 1,409,968 | +0.11(+0.14%) |
Jun 16, 2014 | 76.76 | 77.46 | 76.57 | 77.14 | 1,546,600 | +0.19(+0.25%) |
Jun 13, 2014 | 76.60 | 77.18 | 76.38 | 76.95 | 1,480,634 | +0.37(+0.48%) |
Jun 12, 2014 | 77.02 | 77.12 | 76.25 | 76.58 | 1,705,326 | -0.67(-0.86%) |
Jun 11, 2014 | 77.38 | 77.58 | 77.05 | 77.24 | 1,168,981 | -0.31(-0.39%) |
Jun 10, 2014 | 77.64 | 77.92 | 77.39 | 77.55 | 1,379,322 | -0.09(-0.12%) |
Jun 06, 2014 | 77.40 | 77.75 | 77.20 | 77.64 | 1,625,105 | +0.39(+0.50%) |
Jun 05, 2014 | 77.47 | 77.57 | 76.95 | 77.25 | 1,775,389 | -0.18(-0.23%) |
Jun 04, 2014 | 76.74 | 77.50 | 76.49 | 77.43 | 2,246,476 | +0.76(+1.00%) |
Jun 03, 2014 | 77.23 | 77.45 | 76.64 | 76.67 | 1,724,431 | -0.68(-0.87%) |