Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 82.03 | 81.89 | 81.89 | 81.89 | 36,664 | -0.10(-0.12%) |
Aug 28, 2014 | 81.78 | 82.34 | 81.58 | 81.98 | 23,516 | +0.08(+0.09%) |
Aug 27, 2014 | 82.56 | 82.02 | 81.65 | 81.90 | 28,420 | -0.11(-0.14%) |
Aug 26, 2014 | 82.27 | 82.58 | 81.82 | 82.02 | 46,871 | -0.09(-0.11%) |
Aug 25, 2014 | 82.09 | 82.36 | 81.08 | 82.10 | 35,615 | +0.23(+0.29%) |
Aug 22, 2014 | 82.05 | 82.53 | 81.73 | 81.87 | 28,361 | -0.35(-0.43%) |
Aug 21, 2014 | 82.14 | 82.47 | 81.59 | 82.22 | 43,233 | -0.01(-0.01%) |
Aug 20, 2014 | 82.08 | 82.63 | 81.62 | 82.23 | 41,923 | -0.11(-0.14%) |
Aug 19, 2014 | 82.51 | 83.13 | 81.79 | 82.34 | 41,551 | -0.27(-0.32%) |
Aug 18, 2014 | 82.90 | 82.97 | 82.27 | 82.61 | 44,257 | +0.27(+0.33%) |
Aug 15, 2014 | 83.38 | 83.41 | 81.48 | 82.34 | 81,258 | -0.16(-0.19%) |
Aug 14, 2014 | 82.35 | 82.82 | 81.93 | 82.50 | 37,948 | -0.06(-0.08%) |
Aug 13, 2014 | 82.05 | 82.65 | 80.69 | 82.57 | 36,287 | +0.51(+0.62%) |
Aug 12, 2014 | 82.19 | 82.74 | 81.63 | 82.06 | 74,160 | -0.56(-0.68%) |
Aug 11, 2014 | 81.99 | 82.97 | 81.44 | 82.62 | 73,116 | +1.24(+1.52%) |
Aug 08, 2014 | 80.23 | 81.82 | 79.93 | 81.38 | 78,704 | +1.01(+1.26%) |
Aug 07, 2014 | 79.92 | 80.75 | 79.63 | 80.37 | 59,965 | +0.66(+0.82%) |
Aug 06, 2014 | 78.80 | 80.04 | 78.74 | 79.72 | 56,910 | +0.44(+0.56%) |
Aug 05, 2014 | 78.29 | 79.83 | 78.07 | 79.27 | 53,166 | +0.58(+0.74%) |
Aug 04, 2014 | 77.93 | 78.93 | 77.36 | 78.69 | 55,769 | +1.23(+1.58%) |
Aug 01, 2014 | 76.97 | 77.97 | 76.91 | 77.47 | 88,853 | -0.42(-0.54%) |
Jul 31, 2014 | 78.92 | 79.60 | 77.79 | 77.89 | 72,533 | -1.69(-2.13%) |
Jul 30, 2014 | 81.07 | 81.07 | 79.11 | 79.59 | 60,265 | -0.88(-1.10%) |
Jul 29, 2014 | 81.17 | 82.57 | 79.97 | 80.47 | 121,073 | +2.21(+2.83%) |
Jul 28, 2014 | 78.28 | 78.57 | 77.57 | 78.25 | 41,028 | -0.22(-0.28%) |
Jul 25, 2014 | 79.13 | 79.41 | 78.23 | 78.47 | 39,033 | -1.26(-1.58%) |
Jul 24, 2014 | 79.88 | 80.05 | 79.04 | 79.73 | 40,741 | +0.20(+0.25%) |
Jul 23, 2014 | 79.97 | 80.01 | 79.33 | 79.53 | 25,691 | -0.06(-0.08%) |
Jul 22, 2014 | 79.69 | 80.52 | 79.20 | 79.59 | 37,859 | +0.03(+0.03%) |
Jul 21, 2014 | 80.00 | 80.00 | 79.14 | 79.57 | 29,263 | -1.01(-1.26%) |
Jul 18, 2014 | 78.91 | 80.85 | 78.91 | 80.58 | 43,942 | +1.31(+1.65%) |
Jul 17, 2014 | 79.63 | 80.19 | 79.00 | 79.27 | 54,550 | -0.71(-0.89%) |
Jul 16, 2014 | 80.85 | 80.85 | 79.47 | 79.98 | 42,612 | -0.35(-0.43%) |
Jul 15, 2014 | 81.48 | 81.48 | 80.32 | 80.33 | 34,166 | -1.20(-1.47%) |
Jul 14, 2014 | 81.96 | 81.96 | 81.10 | 81.53 | 42,749 | -0.04(-0.05%) |
Jul 11, 2014 | 80.93 | 81.86 | 80.48 | 81.57 | 43,392 | +0.22(+0.27%) |
Jul 10, 2014 | 80.44 | 81.77 | 80.44 | 81.36 | 49,527 | -0.10(-0.13%) |
Jul 09, 2014 | 81.57 | 81.87 | 81.24 | 81.46 | 35,746 | +0.09(+0.11%) |
Jul 08, 2014 | 81.75 | 81.89 | 81.06 | 81.38 | 70,251 | -0.29(-0.36%) |
Jul 07, 2014 | 81.71 | 82.01 | 81.31 | 81.67 | 42,930 | -0.45(-0.55%) |
Jul 03, 2014 | 82.11 | 82.12 | 82.12 | 82.12 | 27,411 | +0.32(+0.39%) |
Jul 02, 2014 | 82.03 | 82.43 | 81.61 | 81.80 | 48,243 | -0.36(-0.44%) |
Jul 01, 2014 | 81.34 | 82.75 | 81.24 | 82.16 | 87,338 | +0.79(+0.97%) |
Jun 30, 2014 | 81.04 | 82.14 | 80.70 | 81.38 | 115,958 | +0.13(+0.16%) |
Jun 27, 2014 | 79.70 | 81.62 | 79.70 | 81.25 | 123,464 | +0.97(+1.21%) |
Jun 26, 2014 | 80.21 | 80.89 | 79.84 | 80.28 | 38,797 | -0.37(-0.46%) |
Jun 25, 2014 | 79.65 | 80.93 | 79.54 | 80.65 | 29,752 | +0.54(+0.68%) |
Jun 24, 2014 | 80.04 | 81.00 | 79.82 | 80.10 | 60,063 | -0.31(-0.39%) |
Jun 23, 2014 | 81.58 | 81.65 | 80.27 | 80.42 | 39,433 | -0.78(-0.96%) |
Jun 20, 2014 | 81.16 | 82.03 | 81.15 | 81.19 | 116,872 | +0.33(+0.41%) |
Jun 19, 2014 | 81.05 | 81.29 | 80.44 | 80.87 | 27,620 | +0.19(+0.24%) |
Jun 18, 2014 | 80.85 | 81.09 | 79.90 | 80.67 | 40,584 | +0.15(+0.18%) |
Jun 17, 2014 | 80.23 | 80.83 | 79.51 | 80.53 | 72,829 | +0.52(+0.65%) |
Jun 16, 2014 | 79.85 | 80.28 | 79.26 | 80.01 | 43,245 | +0.29(+0.36%) |
Jun 13, 2014 | 79.46 | 80.41 | 78.88 | 79.72 | 74,835 | +0.24(+0.30%) |
Jun 12, 2014 | 79.62 | 79.76 | 79.06 | 79.48 | 44,469 | -0.33(-0.41%) |
Jun 11, 2014 | 79.98 | 80.36 | 79.30 | 79.81 | 45,544 | -0.58(-0.72%) |
Jun 10, 2014 | 80.50 | 80.88 | 80.07 | 80.39 | 31,178 | -0.72(-0.89%) |
Jun 06, 2014 | 81.60 | 81.60 | 80.61 | 81.11 | 47,287 | +0.03(+0.03%) |
Jun 05, 2014 | 80.72 | 81.12 | 79.76 | 81.09 | 80,231 | +0.47(+0.59%) |
Jun 04, 2014 | 80.48 | 80.82 | 79.82 | 80.61 | 63,598 | -0.11(-0.14%) |
Jun 03, 2014 | 79.76 | 81.05 | 78.75 | 80.73 | 317,939 | +0.77(+0.96%) |