Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.20 | 73.81 | 73.81 | 73.81 | 948,131 | -0.42(-0.57%) |
Aug 28, 2014 | 73.69 | 74.45 | 73.69 | 74.23 | 859,875 | +0.44(+0.60%) |
Aug 27, 2014 | 74.18 | 74.25 | 73.38 | 73.79 | 1,658,522 | -0.41(-0.56%) |
Aug 26, 2014 | 74.21 | 74.47 | 74.01 | 74.20 | 1,025,251 | -0.09(-0.12%) |
Aug 25, 2014 | 74.13 | 74.49 | 74.05 | 74.29 | 1,069,373 | +0.02(+0.02%) |
Aug 22, 2014 | 74.13 | 74.27 | 73.84 | 74.27 | 1,324,627 | +0.07(+0.10%) |
Aug 21, 2014 | 73.83 | 74.29 | 73.81 | 74.20 | 1,484,031 | +0.38(+0.52%) |
Aug 20, 2014 | 73.85 | 73.92 | 73.45 | 73.81 | 1,003,440 | +0.03(+0.04%) |
Aug 19, 2014 | 73.49 | 73.92 | 73.45 | 73.78 | 1,043,231 | +0.30(+0.40%) |
Aug 18, 2014 | 73.41 | 73.74 | 73.29 | 73.49 | 699,735 | +0.10(+0.14%) |
Aug 15, 2014 | 74.18 | 74.42 | 72.89 | 73.38 | 1,116,824 | -0.72(-0.97%) |
Aug 14, 2014 | 73.03 | 74.18 | 73.03 | 74.10 | 2,374,560 | +1.08(+1.48%) |
Aug 13, 2014 | 72.90 | 73.04 | 72.48 | 73.02 | 1,192,198 | +0.37(+0.51%) |
Aug 12, 2014 | 72.56 | 73.00 | 72.43 | 72.65 | 1,127,504 | +0.04(+0.06%) |
Aug 11, 2014 | 72.53 | 72.97 | 72.32 | 72.61 | 1,542,331 | +0.05(+0.07%) |
Aug 08, 2014 | 71.84 | 72.64 | 71.82 | 72.56 | 1,306,400 | +0.70(+0.97%) |
Aug 07, 2014 | 72.05 | 72.38 | 71.76 | 71.86 | 1,558,460 | -0.18(-0.26%) |
Aug 06, 2014 | 71.05 | 72.24 | 71.02 | 72.05 | 1,685,940 | +1.00(+1.40%) |
Aug 05, 2014 | 71.53 | 71.79 | 70.92 | 71.05 | 1,645,229 | -0.72(-1.01%) |
Aug 04, 2014 | 71.45 | 71.87 | 71.21 | 71.78 | 1,720,838 | +0.26(+0.36%) |
Aug 01, 2014 | 70.96 | 71.66 | 70.54 | 71.52 | 2,517,001 | +0.76(+1.08%) |
Jul 31, 2014 | 72.42 | 72.52 | 70.72 | 70.76 | 2,613,610 | -1.77(-2.45%) |
Jul 30, 2014 | 73.28 | 73.44 | 72.35 | 72.53 | 1,628,115 | -0.75(-1.02%) |
Jul 29, 2014 | 73.61 | 74.05 | 73.28 | 73.28 | 1,895,255 | -0.43(-0.59%) |
Jul 28, 2014 | 74.22 | 74.45 | 73.50 | 73.71 | 1,187,812 | -0.56(-0.76%) |
Jul 25, 2014 | 74.12 | 74.30 | 73.32 | 74.27 | 1,989,229 | +0.15(+0.21%) |
Jul 24, 2014 | 75.06 | 75.28 | 73.69 | 74.12 | 2,152,916 | -1.33(-1.77%) |
Jul 23, 2014 | 75.06 | 75.50 | 75.06 | 75.45 | 1,357,734 | +0.39(+0.52%) |
Jul 22, 2014 | 74.98 | 75.24 | 74.67 | 75.06 | 1,033,343 | +0.18(+0.25%) |
Jul 21, 2014 | 75.05 | 75.36 | 74.64 | 74.87 | 973,985 | -0.46(-0.61%) |
Jul 18, 2014 | 74.35 | 75.52 | 74.14 | 75.33 | 1,732,971 | +1.35(+1.82%) |
Jul 17, 2014 | 73.97 | 74.31 | 73.63 | 73.98 | 1,792,041 | -0.14(-0.18%) |
Jul 16, 2014 | 74.81 | 75.58 | 73.11 | 74.12 | 5,578,123 | -1.86(-2.45%) |
Jul 15, 2014 | 75.93 | 76.69 | 75.92 | 75.98 | 1,656,093 | -0.26(-0.35%) |
Jul 14, 2014 | 77.45 | 77.72 | 75.81 | 76.25 | 2,731,194 | -1.17(-1.51%) |
Jul 11, 2014 | 77.18 | 77.67 | 77.03 | 77.42 | 829,810 | +0.14(+0.18%) |
Jul 10, 2014 | 77.13 | 77.40 | 76.86 | 77.28 | 889,016 | -0.29(-0.37%) |
Jul 09, 2014 | 77.79 | 78.11 | 77.46 | 77.57 | 975,186 | -0.23(-0.30%) |
Jul 08, 2014 | 77.70 | 78.19 | 77.28 | 77.80 | 1,153,551 | +0.10(+0.12%) |
Jul 07, 2014 | 77.63 | 78.21 | 77.58 | 77.71 | 815,679 | +0.14(+0.19%) |
Jul 03, 2014 | 77.68 | 77.56 | 77.56 | 77.56 | 791,348 | -0.11(-0.14%) |
Jul 02, 2014 | 77.78 | 77.85 | 77.09 | 77.68 | 1,021,362 | -0.11(-0.14%) |
Jul 01, 2014 | 78.45 | 78.45 | 77.56 | 77.79 | 1,312,470 | -0.37(-0.47%) |
Jun 30, 2014 | 77.76 | 78.29 | 77.60 | 78.16 | 1,085,771 | +0.36(+0.46%) |
Jun 27, 2014 | 77.42 | 77.96 | 77.03 | 77.80 | 1,173,243 | +0.29(+0.37%) |
Jun 26, 2014 | 78.13 | 78.21 | 77.41 | 77.51 | 1,140,120 | -0.51(-0.65%) |
Jun 25, 2014 | 78.45 | 78.62 | 77.87 | 78.01 | 971,443 | -0.61(-0.78%) |
Jun 24, 2014 | 79.01 | 79.16 | 78.51 | 78.62 | 1,051,619 | -0.67(-0.85%) |
Jun 23, 2014 | 80.27 | 80.36 | 79.13 | 79.30 | 1,033,790 | -1.08(-1.34%) |
Jun 20, 2014 | 80.30 | 80.40 | 80.03 | 80.37 | 2,007,003 | +0.31(+0.39%) |
Jun 19, 2014 | 79.67 | 80.27 | 79.67 | 80.06 | 970,404 | +0.39(+0.49%) |
Jun 18, 2014 | 78.73 | 79.72 | 78.61 | 79.67 | 1,077,389 | +0.73(+0.93%) |
Jun 17, 2014 | 78.39 | 79.12 | 78.30 | 78.94 | 1,236,036 | +0.23(+0.30%) |
Jun 16, 2014 | 78.16 | 78.86 | 78.00 | 78.70 | 1,330,832 | +0.33(+0.42%) |
Jun 13, 2014 | 77.72 | 78.39 | 77.40 | 78.37 | 989,713 | +0.56(+0.72%) |
Jun 12, 2014 | 77.78 | 77.85 | 77.35 | 77.81 | 958,123 | +0.00(+0.00%) |
Jun 11, 2014 | 77.86 | 77.93 | 77.31 | 77.81 | 876,866 | -0.07(-0.09%) |
Jun 10, 2014 | 77.96 | 78.15 | 77.68 | 77.88 | 817,629 | -0.88(-1.11%) |
Jun 06, 2014 | 78.11 | 78.87 | 77.94 | 78.76 | 1,122,307 | +0.85(+1.09%) |
Jun 05, 2014 | 78.17 | 78.20 | 77.49 | 77.91 | 1,227,494 | -0.34(-0.43%) |
Jun 04, 2014 | 77.32 | 78.28 | 77.00 | 78.25 | 1,225,692 | +0.96(+1.24%) |
Jun 03, 2014 | 77.89 | 77.98 | 77.11 | 77.29 | 1,497,114 | -0.62(-0.79%) |