Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.01 | 84.54 | 84.54 | 84.54 | 1,327,300 | +0.56(+0.67%) |
Aug 28, 2014 | 83.42 | 84.19 | 83.28 | 83.98 | 836,893 | +0.10(+0.12%) |
Aug 27, 2014 | 84.22 | 84.28 | 83.78 | 83.88 | 1,208,391 | -0.51(-0.60%) |
Aug 26, 2014 | 84.26 | 84.50 | 84.04 | 84.39 | 1,542,222 | +0.30(+0.36%) |
Aug 25, 2014 | 84.09 | 84.42 | 83.85 | 84.09 | 2,159,891 | +0.09(+0.11%) |
Aug 22, 2014 | 83.83 | 84.46 | 83.81 | 84.00 | 1,586,137 | -0.05(-0.06%) |
Aug 21, 2014 | 84.21 | 84.40 | 83.78 | 84.05 | 1,128,807 | +0.01(+0.01%) |
Aug 20, 2014 | 83.48 | 84.40 | 83.21 | 84.04 | 1,941,092 | +0.07(+0.08%) |
Aug 19, 2014 | 83.81 | 84.58 | 83.54 | 83.97 | 1,960,505 | +0.22(+0.26%) |
Aug 18, 2014 | 83.45 | 84.04 | 83.39 | 83.75 | 1,920,825 | +0.90(+1.09%) |
Aug 15, 2014 | 82.87 | 83.27 | 82.10 | 82.85 | 2,283,024 | +0.74(+0.90%) |
Aug 14, 2014 | 81.86 | 82.22 | 81.72 | 82.11 | 1,285,900 | +0.41(+0.50%) |
Aug 13, 2014 | 80.86 | 81.77 | 80.82 | 81.70 | 1,824,265 | +1.31(+1.63%) |
Aug 12, 2014 | 80.53 | 81.08 | 80.15 | 80.39 | 1,756,506 | -0.23(-0.29%) |
Aug 11, 2014 | 79.78 | 80.88 | 79.78 | 80.62 | 1,537,173 | +0.96(+1.21%) |
Aug 08, 2014 | 78.28 | 79.53 | 78.28 | 79.66 | 1,789,707 | +1.47(+1.88%) |
Aug 07, 2014 | 79.03 | 79.69 | 78.06 | 78.19 | 1,748,078 | -0.63(-0.80%) |
Aug 06, 2014 | 78.20 | 79.21 | 77.74 | 78.82 | 1,896,601 | +0.14(+0.18%) |
Aug 05, 2014 | 79.48 | 79.76 | 78.25 | 78.68 | 2,480,674 | -1.46(-1.82%) |
Aug 04, 2014 | 79.39 | 80.44 | 79.22 | 80.14 | 1,693,832 | +0.85(+1.07%) |
Aug 01, 2014 | 79.72 | 80.00 | 78.74 | 79.29 | 5,062,206 | +2.45(+3.19%) |
Jul 31, 2014 | 77.86 | 78.10 | 76.84 | 76.84 | 2,110,063 | -1.84(-2.34%) |
Jul 30, 2014 | 79.12 | 79.25 | 78.15 | 78.68 | 2,573,194 | -0.08(-0.10%) |
Jul 29, 2014 | 79.55 | 79.85 | 78.69 | 78.76 | 2,569,678 | -0.76(-0.96%) |
Jul 28, 2014 | 79.20 | 79.64 | 78.78 | 79.52 | 2,156,022 | +0.36(+0.45%) |
Jul 25, 2014 | 78.95 | 80.23 | 78.90 | 79.16 | 4,029,390 | +0.05(+0.06%) |
Jul 24, 2014 | 82.20 | 82.76 | 78.73 | 79.11 | 9,488,059 | -4.63(-5.53%) |
Jul 23, 2014 | 83.64 | 84.36 | 83.54 | 83.74 | 1,853,958 | +0.01(+0.01%) |
Jul 22, 2014 | 83.24 | 84.14 | 83.22 | 83.73 | 1,531,845 | +1.06(+1.28%) |
Jul 21, 2014 | 82.72 | 83.10 | 82.19 | 82.67 | 1,075,088 | -0.12(-0.14%) |
Jul 18, 2014 | 81.87 | 82.84 | 81.72 | 82.79 | 1,467,146 | +1.27(+1.56%) |
Jul 17, 2014 | 82.44 | 83.12 | 81.38 | 81.52 | 2,130,023 | -1.44(-1.74%) |
Jul 16, 2014 | 83.33 | 83.42 | 82.78 | 82.96 | 1,372,141 | +0.13(+0.16%) |
Jul 15, 2014 | 83.50 | 83.69 | 82.43 | 82.83 | 1,570,821 | -0.55(-0.66%) |
Jul 14, 2014 | 84.10 | 84.40 | 83.28 | 83.38 | 1,522,344 | -0.30(-0.36%) |
Jul 11, 2014 | 84.16 | 84.29 | 83.41 | 83.68 | 1,195,838 | -0.66(-0.78%) |
Jul 10, 2014 | 83.51 | 84.87 | 83.29 | 84.34 | 2,740,406 | +0.18(+0.21%) |
Jul 09, 2014 | 82.87 | 84.24 | 82.65 | 84.16 | 2,613,062 | +1.57(+1.90%) |
Jul 08, 2014 | 82.33 | 82.88 | 81.87 | 82.59 | 1,758,229 | -0.09(-0.11%) |
Jul 07, 2014 | 82.64 | 83.14 | 82.33 | 82.68 | 1,239,896 | -0.44(-0.53%) |
Jul 03, 2014 | 82.00 | 83.12 | 83.12 | 83.12 | 1,429,300 | +1.30(+1.59%) |
Jul 02, 2014 | 81.28 | 81.99 | 81.12 | 81.82 | 1,103,440 | +0.32(+0.39%) |
Jul 01, 2014 | 81.19 | 81.87 | 80.98 | 81.50 | 1,326,190 | +0.68(+0.84%) |
Jun 30, 2014 | 81.01 | 81.16 | 80.44 | 80.82 | 1,159,200 | -0.26(-0.32%) |
Jun 27, 2014 | 80.90 | 81.33 | 80.45 | 81.08 | 1,347,405 | +0.18(+0.22%) |
Jun 26, 2014 | 80.90 | 81.19 | 80.16 | 80.90 | 836,322 | +0.10(+0.12%) |
Jun 25, 2014 | 80.16 | 80.95 | 79.91 | 80.80 | 3,196,231 | +0.65(+0.81%) |
Jun 24, 2014 | 80.52 | 81.00 | 80.08 | 80.15 | 1,307,652 | -0.43(-0.53%) |
Jun 23, 2014 | 80.94 | 81.11 | 80.50 | 80.58 | 745,145 | -0.42(-0.52%) |
Jun 20, 2014 | 80.08 | 81.48 | 80.08 | 81.00 | 1,343,525 | -0.19(-0.23%) |
Jun 19, 2014 | 81.04 | 81.36 | 80.60 | 81.19 | 1,541,330 | +0.58(+0.72%) |
Jun 18, 2014 | 80.23 | 80.93 | 79.98 | 80.61 | 1,719,035 | +0.54(+0.67%) |
Jun 17, 2014 | 78.90 | 80.43 | 78.82 | 80.07 | 1,555,919 | +0.91(+1.15%) |
Jun 16, 2014 | 78.22 | 79.65 | 78.22 | 79.16 | 1,079,950 | +0.10(+0.13%) |
Jun 13, 2014 | 78.81 | 79.22 | 78.46 | 79.06 | 1,718,666 | +0.65(+0.83%) |
Jun 12, 2014 | 79.27 | 79.70 | 78.10 | 78.41 | 1,533,795 | -1.12(-1.41%) |
Jun 11, 2014 | 80.54 | 80.54 | 79.48 | 79.53 | 1,512,739 | -1.51(-1.86%) |
Jun 10, 2014 | 81.82 | 81.82 | 80.29 | 81.04 | 2,524,756 | +0.55(+0.68%) |
Jun 06, 2014 | 80.22 | 80.77 | 80.00 | 80.49 | 1,285,779 | +0.41(+0.51%) |
Jun 05, 2014 | 80.24 | 80.38 | 79.59 | 80.08 | 1,425,511 | +0.12(+0.15%) |
Jun 04, 2014 | 79.61 | 80.32 | 79.05 | 79.96 | 2,453,237 | -0.39(-0.49%) |
Jun 03, 2014 | 80.25 | 80.40 | 79.76 | 80.35 | 1,745,539 | -0.13(-0.16%) |