Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.70 | 73.32 | 73.32 | 73.32 | 954,497 | -0.42(-0.57%) |
Aug 28, 2014 | 73.20 | 73.95 | 73.20 | 73.74 | 865,649 | +0.44(+0.60%) |
Aug 27, 2014 | 73.69 | 73.76 | 72.89 | 73.29 | 1,669,658 | -0.41(-0.55%) |
Aug 26, 2014 | 73.71 | 73.98 | 73.52 | 73.70 | 1,032,135 | -0.09(-0.12%) |
Aug 25, 2014 | 73.64 | 73.99 | 73.56 | 73.79 | 1,076,554 | +0.02(+0.02%) |
Aug 22, 2014 | 73.63 | 73.78 | 73.35 | 73.78 | 1,333,521 | +0.07(+0.10%) |
Aug 21, 2014 | 73.34 | 73.79 | 73.32 | 73.70 | 1,493,995 | +0.38(+0.52%) |
Aug 20, 2014 | 73.35 | 73.43 | 72.96 | 73.32 | 1,010,178 | +0.03(+0.04%) |
Aug 19, 2014 | 73.00 | 73.43 | 72.96 | 73.29 | 1,050,236 | +0.30(+0.40%) |
Aug 18, 2014 | 72.92 | 73.25 | 72.80 | 73.00 | 704,434 | +0.10(+0.14%) |
Aug 15, 2014 | 73.68 | 73.93 | 72.41 | 72.89 | 1,124,323 | -0.72(-0.97%) |
Aug 14, 2014 | 72.54 | 73.69 | 72.54 | 73.61 | 2,390,503 | +1.08(+1.48%) |
Aug 13, 2014 | 72.41 | 72.56 | 72.00 | 72.53 | 1,200,203 | +0.37(+0.51%) |
Aug 12, 2014 | 72.08 | 72.51 | 71.95 | 72.17 | 1,135,074 | +0.04(+0.06%) |
Aug 11, 2014 | 72.05 | 72.48 | 71.84 | 72.13 | 1,552,687 | +0.05(+0.07%) |
Aug 08, 2014 | 71.36 | 72.16 | 71.34 | 72.08 | 1,315,172 | +0.69(+0.97%) |
Aug 07, 2014 | 71.57 | 71.89 | 71.28 | 71.38 | 1,568,924 | -0.18(-0.26%) |
Aug 06, 2014 | 70.58 | 71.76 | 70.55 | 71.57 | 1,697,260 | +0.99(+1.40%) |
Aug 05, 2014 | 71.05 | 71.31 | 70.44 | 70.58 | 1,656,276 | -0.72(-1.01%) |
Aug 04, 2014 | 70.97 | 71.39 | 70.74 | 71.30 | 1,732,393 | +0.26(+0.36%) |
Aug 01, 2014 | 70.48 | 71.19 | 70.07 | 71.04 | 2,533,901 | +0.76(+1.08%) |
Jul 31, 2014 | 71.93 | 72.04 | 70.24 | 70.28 | 2,631,159 | -1.76(-2.45%) |
Jul 30, 2014 | 72.79 | 72.95 | 71.86 | 72.05 | 1,639,047 | -0.74(-1.02%) |
Jul 29, 2014 | 73.11 | 73.56 | 72.79 | 72.79 | 1,907,981 | -0.43(-0.59%) |
Jul 28, 2014 | 73.73 | 73.95 | 73.01 | 73.22 | 1,195,787 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.81 | 72.83 | 73.78 | 2,002,586 | +0.15(+0.21%) |
Jul 24, 2014 | 74.56 | 74.78 | 73.20 | 73.63 | 2,167,371 | -1.32(-1.77%) |
Jul 23, 2014 | 74.56 | 75.00 | 74.56 | 74.95 | 1,366,850 | +0.39(+0.52%) |
Jul 22, 2014 | 74.48 | 74.73 | 74.17 | 74.56 | 1,040,281 | +0.18(+0.25%) |
Jul 21, 2014 | 74.55 | 74.86 | 74.14 | 74.37 | 980,525 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.01 | 73.64 | 74.83 | 1,744,607 | +1.34(+1.82%) |
Jul 17, 2014 | 73.47 | 73.82 | 73.14 | 73.49 | 1,804,074 | -0.14(-0.18%) |
Jul 16, 2014 | 74.31 | 75.08 | 72.62 | 73.63 | 5,615,576 | -1.85(-2.45%) |
Jul 15, 2014 | 75.42 | 76.18 | 75.41 | 75.47 | 1,667,212 | -0.26(-0.35%) |
Jul 14, 2014 | 76.93 | 77.20 | 75.30 | 75.74 | 2,749,532 | -1.16(-1.51%) |
Jul 11, 2014 | 76.66 | 77.15 | 76.51 | 76.90 | 835,381 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.34 | 76.77 | 894,985 | -0.29(-0.37%) |
Jul 09, 2014 | 77.27 | 77.59 | 76.94 | 77.05 | 981,734 | -0.23(-0.30%) |
Jul 08, 2014 | 77.18 | 77.67 | 76.77 | 77.28 | 1,161,297 | +0.10(+0.12%) |
Jul 07, 2014 | 77.11 | 77.69 | 77.06 | 77.19 | 821,156 | +0.14(+0.19%) |
Jul 03, 2014 | 77.16 | 77.05 | 77.05 | 77.05 | 796,662 | -0.11(-0.14%) |
Jul 02, 2014 | 77.26 | 77.33 | 76.58 | 77.16 | 1,028,219 | -0.11(-0.14%) |
Jul 01, 2014 | 77.93 | 77.93 | 77.04 | 77.27 | 1,321,283 | -0.37(-0.47%) |
Jun 30, 2014 | 77.25 | 77.77 | 77.08 | 77.64 | 1,093,061 | +0.36(+0.46%) |
Jun 27, 2014 | 76.90 | 77.44 | 76.52 | 77.28 | 1,181,120 | +0.29(+0.37%) |
Jun 26, 2014 | 77.61 | 77.69 | 76.90 | 76.99 | 1,147,775 | -0.50(-0.65%) |
Jun 25, 2014 | 77.93 | 78.10 | 77.35 | 77.49 | 977,965 | -0.61(-0.78%) |
Jun 24, 2014 | 78.48 | 78.63 | 77.99 | 78.10 | 1,058,680 | -0.67(-0.85%) |
Jun 23, 2014 | 79.73 | 79.83 | 78.60 | 78.77 | 1,040,731 | -1.07(-1.34%) |
Jun 20, 2014 | 79.76 | 79.86 | 79.49 | 79.84 | 2,020,479 | +0.31(+0.39%) |
Jun 19, 2014 | 79.13 | 79.73 | 79.13 | 79.53 | 976,919 | +0.39(+0.49%) |
Jun 18, 2014 | 78.21 | 79.19 | 78.08 | 79.13 | 1,084,623 | +0.73(+0.93%) |
Jun 17, 2014 | 77.87 | 78.59 | 77.78 | 78.41 | 1,244,335 | +0.23(+0.30%) |
Jun 16, 2014 | 77.64 | 78.33 | 77.48 | 78.18 | 1,339,768 | +0.33(+0.42%) |
Jun 13, 2014 | 77.20 | 77.87 | 76.89 | 77.85 | 996,358 | +0.56(+0.72%) |
Jun 12, 2014 | 77.26 | 77.33 | 76.84 | 77.29 | 964,557 | +0.00(+0.00%) |
Jun 11, 2014 | 77.34 | 77.41 | 76.80 | 77.29 | 882,753 | -0.07(-0.09%) |
Jun 10, 2014 | 77.44 | 77.63 | 77.16 | 77.36 | 823,119 | -0.87(-1.11%) |
Jun 06, 2014 | 77.59 | 78.35 | 77.42 | 78.23 | 1,129,843 | +0.85(+1.09%) |
Jun 05, 2014 | 77.65 | 77.68 | 76.97 | 77.39 | 1,235,735 | -0.33(-0.43%) |
Jun 04, 2014 | 76.81 | 77.76 | 76.48 | 77.72 | 1,233,922 | +0.95(+1.24%) |
Jun 03, 2014 | 77.37 | 77.46 | 76.59 | 76.77 | 1,507,166 | -0.61(-0.79%) |