Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 85.08 | 85.28 | 85.28 | 85.28 | 2,390,476 | +0.19(+0.22%) |
Aug 28, 2014 | 85.12 | 85.18 | 84.69 | 85.09 | 2,205,141 | -0.21(-0.25%) |
Aug 27, 2014 | 85.45 | 85.59 | 84.95 | 85.30 | 2,351,249 | +0.19(+0.23%) |
Aug 26, 2014 | 85.50 | 85.53 | 84.75 | 85.11 | 3,963,489 | -0.06(-0.08%) |
Aug 25, 2014 | 85.62 | 85.65 | 85.04 | 85.17 | 2,908,537 | -0.10(-0.12%) |
Aug 22, 2014 | 85.29 | 85.69 | 85.12 | 85.28 | 2,860,184 | -0.07(-0.09%) |
Aug 21, 2014 | 85.55 | 85.70 | 84.99 | 85.35 | 2,916,149 | +0.23(+0.27%) |
Aug 20, 2014 | 84.40 | 85.36 | 84.16 | 85.12 | 4,316,619 | +0.95(+1.13%) |
Aug 19, 2014 | 84.16 | 84.45 | 83.96 | 84.16 | 2,924,377 | +0.48(+0.58%) |
Aug 18, 2014 | 82.83 | 83.91 | 82.52 | 83.68 | 4,736,256 | +1.45(+1.76%) |
Aug 15, 2014 | 82.37 | 82.45 | 81.56 | 82.23 | 3,622,656 | +0.21(+0.26%) |
Aug 14, 2014 | 81.37 | 82.02 | 81.30 | 82.02 | 3,305,236 | +0.94(+1.15%) |
Aug 13, 2014 | 80.58 | 81.18 | 80.51 | 81.08 | 2,653,027 | +0.73(+0.90%) |
Aug 12, 2014 | 80.48 | 80.76 | 80.04 | 80.36 | 3,310,874 | +0.08(+0.10%) |
Aug 11, 2014 | 79.90 | 80.88 | 79.82 | 80.28 | 3,751,205 | +0.75(+0.94%) |
Aug 08, 2014 | 78.53 | 79.51 | 78.25 | 79.53 | 2,995,860 | +0.94(+1.19%) |
Aug 07, 2014 | 79.01 | 79.38 | 78.42 | 78.59 | 2,902,529 | -0.02(-0.03%) |
Aug 06, 2014 | 78.31 | 79.03 | 78.01 | 78.62 | 4,086,859 | -0.36(-0.46%) |
Aug 05, 2014 | 78.91 | 79.62 | 78.53 | 78.98 | 3,913,754 | -0.27(-0.34%) |
Aug 04, 2014 | 79.11 | 79.46 | 78.59 | 79.25 | 5,579,141 | +0.31(+0.39%) |
Aug 01, 2014 | 79.19 | 79.97 | 78.80 | 78.94 | 5,218,422 | -0.32(-0.41%) |
Jul 31, 2014 | 79.86 | 79.98 | 78.98 | 79.26 | 5,564,560 | -0.94(-1.17%) |
Jul 30, 2014 | 80.75 | 80.88 | 79.79 | 80.20 | 5,804,454 | -0.10(-0.13%) |
Jul 29, 2014 | 81.06 | 81.10 | 80.25 | 80.30 | 4,974,627 | -0.84(-1.03%) |
Jul 28, 2014 | 81.80 | 81.94 | 80.88 | 81.14 | 3,920,033 | -0.82(-1.00%) |
Jul 25, 2014 | 81.83 | 82.52 | 81.78 | 81.96 | 2,899,127 | -0.09(-0.11%) |
Jul 24, 2014 | 81.75 | 82.40 | 81.11 | 82.05 | 4,072,722 | -0.60(-0.72%) |
Jul 23, 2014 | 83.02 | 83.25 | 82.05 | 82.65 | 4,390,839 | -0.28(-0.34%) |
Jul 22, 2014 | 82.13 | 83.03 | 82.04 | 82.93 | 3,543,330 | +0.98(+1.20%) |
Jul 21, 2014 | 81.69 | 82.15 | 81.32 | 81.95 | 3,406,574 | +0.24(+0.30%) |
Jul 18, 2014 | 81.19 | 81.71 | 80.92 | 81.71 | 3,956,334 | +0.72(+0.89%) |
Jul 17, 2014 | 81.41 | 82.02 | 80.98 | 80.99 | 2,750,665 | -1.07(-1.31%) |
Jul 16, 2014 | 82.14 | 82.24 | 81.63 | 82.06 | 2,684,845 | +0.33(+0.40%) |
Jul 15, 2014 | 81.17 | 81.94 | 81.10 | 81.73 | 3,298,647 | +0.23(+0.28%) |
Jul 14, 2014 | 81.22 | 81.71 | 81.21 | 81.50 | 2,804,979 | +0.66(+0.82%) |
Jul 11, 2014 | 80.35 | 80.97 | 80.26 | 80.84 | 2,588,531 | +0.53(+0.66%) |
Jul 10, 2014 | 80.30 | 80.61 | 80.04 | 80.31 | 3,017,384 | -0.81(-0.99%) |
Jul 09, 2014 | 81.06 | 81.43 | 80.79 | 81.12 | 2,211,363 | +0.42(+0.52%) |
Jul 08, 2014 | 80.64 | 80.90 | 80.25 | 80.70 | 2,508,162 | -0.14(-0.17%) |
Jul 07, 2014 | 81.59 | 81.59 | 80.39 | 80.83 | 3,614,428 | -0.58(-0.71%) |
Jul 03, 2014 | 80.78 | 81.42 | 81.42 | 81.42 | 3,052,889 | +0.73(+0.91%) |
Jul 02, 2014 | 80.66 | 81.25 | 80.55 | 80.68 | 4,305,202 | -0.02(-0.03%) |
Jul 01, 2014 | 80.59 | 81.17 | 80.44 | 80.71 | 4,174,117 | +0.28(+0.35%) |
Jun 30, 2014 | 80.25 | 81.30 | 80.25 | 80.42 | 4,680,303 | +0.09(+0.11%) |
Jun 27, 2014 | 80.28 | 80.58 | 79.95 | 80.33 | 4,023,776 | +0.06(+0.07%) |
Jun 26, 2014 | 80.79 | 80.87 | 79.95 | 80.28 | 3,872,310 | -0.42(-0.52%) |
Jun 25, 2014 | 80.33 | 80.92 | 80.33 | 80.70 | 3,156,832 | +0.33(+0.41%) |
Jun 24, 2014 | 80.90 | 81.59 | 80.33 | 80.37 | 3,070,700 | -0.81(-1.00%) |
Jun 23, 2014 | 81.58 | 81.59 | 80.93 | 81.18 | 3,368,261 | -0.31(-0.39%) |
Jun 20, 2014 | 81.48 | 81.71 | 81.32 | 81.50 | 6,048,476 | +0.04(+0.05%) |
Jun 19, 2014 | 81.17 | 81.79 | 81.06 | 81.46 | 3,129,974 | +0.29(+0.36%) |
Jun 18, 2014 | 80.25 | 81.40 | 80.21 | 81.17 | 4,437,276 | +1.05(+1.31%) |
Jun 17, 2014 | 80.58 | 80.63 | 80.04 | 80.12 | 4,387,195 | -0.35(-0.44%) |
Jun 16, 2014 | 80.83 | 81.13 | 80.32 | 80.47 | 3,889,135 | -0.88(-1.08%) |
Jun 13, 2014 | 81.17 | 81.62 | 80.89 | 81.35 | 2,279,426 | +0.19(+0.23%) |
Jun 12, 2014 | 82.04 | 82.20 | 80.97 | 81.17 | 4,102,864 | -0.85(-1.04%) |
Jun 11, 2014 | 81.92 | 82.12 | 81.31 | 82.02 | 3,103,987 | -0.19(-0.23%) |
Jun 10, 2014 | 82.58 | 82.64 | 81.35 | 82.21 | 4,077,795 | +1.20(+1.48%) |
Jun 06, 2014 | 80.81 | 81.32 | 80.36 | 81.01 | 10,227,961 | +0.61(+0.76%) |
Jun 05, 2014 | 79.39 | 80.78 | 79.39 | 80.40 | 4,347,132 | +1.01(+1.27%) |
Jun 04, 2014 | 79.22 | 79.56 | 79.16 | 79.40 | 2,933,704 | +0.18(+0.22%) |
Jun 03, 2014 | 79.86 | 79.94 | 79.03 | 79.22 | 3,524,069 | -0.71(-0.89%) |