Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.44 | 73.49 | 73.49 | 73.49 | 222,020 | +0.30(+0.41%) |
Aug 28, 2014 | 73.20 | 73.54 | 72.54 | 73.20 | 138,312 | -0.10(-0.14%) |
Aug 27, 2014 | 73.88 | 73.88 | 73.02 | 73.30 | 118,937 | -0.45(-0.61%) |
Aug 26, 2014 | 73.70 | 73.95 | 73.20 | 73.75 | 204,575 | +0.18(+0.25%) |
Aug 25, 2014 | 73.30 | 74.19 | 72.71 | 73.57 | 387,146 | +0.70(+0.96%) |
Aug 22, 2014 | 74.13 | 74.29 | 71.41 | 72.86 | 383,320 | +0.71(+0.99%) |
Aug 21, 2014 | 72.11 | 72.49 | 71.47 | 72.15 | 217,193 | +0.06(+0.09%) |
Aug 20, 2014 | 71.79 | 72.14 | 71.47 | 72.09 | 197,556 | +0.08(+0.11%) |
Aug 19, 2014 | 72.08 | 72.08 | 72.04 | 72.01 | 148,128 | +0.05(+0.06%) |
Aug 18, 2014 | 70.88 | 72.02 | 70.88 | 71.96 | 179,895 | +1.47(+2.09%) |
Aug 15, 2014 | 70.53 | 70.81 | 69.46 | 70.49 | 216,971 | +0.07(+0.10%) |
Aug 14, 2014 | 69.99 | 70.51 | 69.54 | 70.42 | 130,889 | +0.54(+0.78%) |
Aug 13, 2014 | 69.22 | 70.46 | 69.07 | 69.87 | 196,236 | +0.81(+1.18%) |
Aug 12, 2014 | 68.86 | 69.58 | 68.67 | 69.06 | 113,558 | -0.10(-0.14%) |
Aug 11, 2014 | 68.61 | 69.49 | 68.61 | 69.16 | 196,273 | +0.53(+0.78%) |
Aug 08, 2014 | 67.47 | 68.41 | 67.12 | 68.63 | 163,401 | +1.27(+1.88%) |
Aug 07, 2014 | 67.48 | 67.98 | 67.26 | 67.36 | 190,794 | +0.20(+0.30%) |
Aug 06, 2014 | 67.27 | 67.98 | 66.66 | 67.16 | 170,363 | -0.52(-0.77%) |
Aug 05, 2014 | 67.45 | 68.06 | 67.14 | 67.69 | 177,061 | -0.13(-0.19%) |
Aug 04, 2014 | 67.57 | 67.93 | 66.99 | 67.81 | 189,328 | +0.45(+0.67%) |
Aug 01, 2014 | 67.85 | 68.12 | 66.42 | 67.36 | 340,156 | -0.61(-0.89%) |
Jul 31, 2014 | 69.34 | 69.78 | 67.90 | 67.97 | 251,435 | -1.81(-2.59%) |
Jul 30, 2014 | 70.15 | 70.64 | 69.22 | 69.77 | 218,649 | -0.04(-0.05%) |
Jul 29, 2014 | 70.44 | 70.98 | 69.80 | 69.81 | 219,462 | -0.61(-0.87%) |
Jul 28, 2014 | 70.80 | 70.80 | 69.77 | 70.43 | 181,307 | -0.29(-0.41%) |
Jul 25, 2014 | 70.74 | 71.19 | 70.30 | 70.72 | 212,724 | -0.14(-0.20%) |
Jul 24, 2014 | 71.03 | 71.44 | 70.31 | 70.86 | 157,405 | +0.05(+0.06%) |
Jul 23, 2014 | 71.58 | 71.58 | 70.45 | 70.81 | 233,659 | -0.47(-0.66%) |
Jul 22, 2014 | 71.22 | 72.13 | 70.93 | 71.28 | 187,109 | +0.43(+0.61%) |
Jul 21, 2014 | 70.90 | 71.40 | 69.74 | 70.85 | 205,240 | -0.32(-0.44%) |
Jul 18, 2014 | 70.21 | 71.23 | 70.12 | 71.17 | 482,573 | +1.23(+1.76%) |
Jul 17, 2014 | 70.24 | 70.51 | 69.50 | 69.94 | 327,839 | -0.61(-0.87%) |
Jul 16, 2014 | 70.61 | 70.96 | 69.79 | 70.55 | 288,206 | +0.22(+0.31%) |
Jul 15, 2014 | 71.13 | 71.27 | 70.15 | 70.34 | 200,440 | -0.66(-0.93%) |
Jul 14, 2014 | 71.00 | 72.19 | 70.90 | 71.00 | 264,377 | +1.32(+1.89%) |
Jul 11, 2014 | 69.83 | 70.14 | 69.38 | 69.68 | 165,495 | -0.04(-0.05%) |
Jul 10, 2014 | 69.98 | 70.14 | 69.25 | 69.71 | 201,708 | -1.09(-1.55%) |
Jul 09, 2014 | 71.35 | 71.46 | 70.43 | 70.81 | 174,198 | -0.27(-0.38%) |
Jul 08, 2014 | 71.48 | 71.81 | 70.68 | 71.08 | 235,136 | -0.36(-0.51%) |
Jul 07, 2014 | 72.35 | 72.77 | 71.29 | 71.44 | 228,705 | -1.51(-2.07%) |
Jul 03, 2014 | 72.64 | 72.95 | 72.95 | 72.95 | 172,201 | +0.59(+0.81%) |
Jul 02, 2014 | 72.88 | 73.28 | 72.04 | 72.36 | 237,228 | -0.52(-0.71%) |
Jul 01, 2014 | 72.72 | 73.45 | 72.68 | 72.88 | 367,403 | +0.37(+0.51%) |
Jun 30, 2014 | 71.68 | 72.64 | 71.16 | 72.51 | 648,931 | +0.93(+1.30%) |
Jun 27, 2014 | 71.39 | 71.84 | 71.08 | 71.57 | 376,444 | +0.05(+0.08%) |
Jun 26, 2014 | 71.99 | 72.04 | 70.78 | 71.52 | 345,508 | -0.33(-0.45%) |
Jun 25, 2014 | 72.03 | 72.51 | 71.57 | 71.85 | 341,582 | -0.27(-0.38%) |
Jun 24, 2014 | 72.89 | 73.24 | 71.89 | 72.12 | 325,987 | -1.00(-1.37%) |
Jun 23, 2014 | 72.48 | 73.76 | 72.29 | 73.12 | 246,766 | +0.87(+1.20%) |
Jun 20, 2014 | 73.92 | 74.40 | 71.88 | 72.25 | 870,209 | -1.79(-2.42%) |
Jun 19, 2014 | 74.20 | 74.43 | 73.67 | 74.04 | 257,144 | -0.29(-0.39%) |
Jun 18, 2014 | 74.81 | 76.05 | 74.02 | 74.33 | 454,942 | +0.26(+0.35%) |
Jun 17, 2014 | 73.64 | 74.99 | 73.23 | 74.07 | 418,253 | +0.57(+0.77%) |
Jun 16, 2014 | 73.96 | 74.13 | 73.40 | 73.50 | 208,096 | -0.64(-0.87%) |
Jun 13, 2014 | 74.32 | 74.43 | 73.80 | 74.14 | 157,279 | +0.00(+0.00%) |
Jun 12, 2014 | 74.91 | 75.04 | 74.09 | 74.14 | 158,090 | -0.90(-1.20%) |
Jun 11, 2014 | 75.65 | 75.70 | 74.74 | 75.05 | 172,064 | -0.81(-1.07%) |
Jun 10, 2014 | 76.24 | 76.24 | 75.51 | 75.86 | 287,300 | +0.19(+0.25%) |
Jun 06, 2014 | 74.99 | 75.80 | 74.96 | 75.67 | 162,831 | +0.90(+1.20%) |
Jun 05, 2014 | 73.95 | 74.78 | 73.38 | 74.78 | 197,004 | +0.99(+1.35%) |
Jun 04, 2014 | 73.85 | 74.46 | 73.53 | 73.78 | 226,368 | +0.05(+0.06%) |
Jun 03, 2014 | 74.55 | 74.58 | 73.55 | 73.74 | 194,550 | -0.77(-1.03%) |