Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.10 | 84.22 | 84.22 | 84.22 | 981,060 | +0.19(+0.23%) |
Aug 28, 2014 | 83.74 | 84.10 | 83.67 | 84.03 | 1,099,994 | -0.05(-0.06%) |
Aug 27, 2014 | 84.21 | 84.29 | 83.97 | 84.09 | 840,456 | -0.12(-0.14%) |
Aug 26, 2014 | 84.14 | 84.33 | 84.08 | 84.21 | 1,802,844 | +0.10(+0.12%) |
Aug 25, 2014 | 84.03 | 84.22 | 83.94 | 84.11 | 2,134,837 | +0.43(+0.52%) |
Aug 22, 2014 | 83.63 | 83.83 | 83.46 | 83.67 | 3,568,691 | +0.01(+0.01%) |
Aug 21, 2014 | 83.64 | 83.78 | 83.54 | 83.66 | 1,176,249 | +0.09(+0.11%) |
Aug 20, 2014 | 83.21 | 83.70 | 83.21 | 83.57 | 1,286,986 | +0.20(+0.24%) |
Aug 19, 2014 | 83.04 | 83.47 | 83.04 | 83.38 | 1,960,171 | +0.46(+0.56%) |
Aug 18, 2014 | 82.62 | 82.94 | 82.58 | 82.91 | 1,768,977 | +0.79(+0.96%) |
Aug 15, 2014 | 82.35 | 82.45 | 81.51 | 82.13 | 4,375,082 | +0.13(+0.15%) |
Aug 14, 2014 | 81.67 | 82.00 | 81.67 | 82.00 | 1,721,108 | +0.42(+0.52%) |
Aug 13, 2014 | 81.28 | 81.66 | 81.12 | 81.58 | 1,305,675 | +0.62(+0.77%) |
Aug 12, 2014 | 81.06 | 81.27 | 80.69 | 80.95 | 1,110,427 | -0.21(-0.26%) |
Aug 11, 2014 | 81.09 | 81.48 | 81.03 | 81.16 | 1,222,533 | +0.42(+0.51%) |
Aug 08, 2014 | 80.02 | 80.70 | 79.86 | 80.75 | 1,235,986 | +0.83(+1.04%) |
Aug 07, 2014 | 80.68 | 80.71 | 79.72 | 79.92 | 2,190,437 | -0.39(-0.48%) |
Aug 06, 2014 | 79.89 | 80.67 | 79.79 | 80.30 | 1,568,571 | +0.01(+0.01%) |
Aug 05, 2014 | 80.66 | 80.93 | 80.02 | 80.30 | 1,977,024 | -0.64(-0.79%) |
Aug 04, 2014 | 80.61 | 81.16 | 80.23 | 80.94 | 1,326,175 | +0.58(+0.72%) |
Aug 01, 2014 | 80.42 | 80.92 | 79.98 | 80.36 | 1,949,583 | -0.23(-0.29%) |
Jul 31, 2014 | 81.60 | 81.71 | 80.56 | 80.59 | 3,129,123 | -1.70(-2.06%) |
Jul 30, 2014 | 82.45 | 82.59 | 81.94 | 82.29 | 1,307,762 | +0.19(+0.23%) |
Jul 29, 2014 | 82.46 | 82.67 | 82.10 | 82.10 | 1,485,026 | -0.26(-0.32%) |
Jul 28, 2014 | 82.43 | 82.54 | 81.85 | 82.36 | 2,187,321 | -0.01(-0.01%) |
Jul 25, 2014 | 82.44 | 82.63 | 82.17 | 82.37 | 1,249,511 | -0.42(-0.50%) |
Jul 24, 2014 | 82.80 | 83.00 | 82.72 | 82.79 | 995,246 | -0.01(-0.01%) |
Jul 23, 2014 | 82.68 | 82.91 | 82.56 | 82.80 | 779,884 | +0.29(+0.35%) |
Jul 22, 2014 | 82.35 | 82.71 | 82.33 | 82.51 | 1,485,137 | +0.41(+0.49%) |
Jul 21, 2014 | 82.00 | 82.22 | 81.78 | 82.10 | 967,293 | -0.17(-0.21%) |
Jul 18, 2014 | 81.59 | 82.37 | 81.47 | 82.27 | 1,098,093 | +1.02(+1.26%) |
Jul 17, 2014 | 81.99 | 82.31 | 81.15 | 81.25 | 1,614,532 | -1.03(-1.25%) |
Jul 16, 2014 | 82.60 | 82.64 | 82.11 | 82.28 | 1,404,094 | +0.14(+0.16%) |
Jul 15, 2014 | 82.61 | 82.76 | 81.81 | 82.15 | 2,240,251 | -0.46(-0.56%) |
Jul 14, 2014 | 82.55 | 82.75 | 82.42 | 82.61 | 722,520 | +0.48(+0.58%) |
Jul 11, 2014 | 81.99 | 82.17 | 81.79 | 82.13 | 1,376,069 | +0.16(+0.20%) |
Jul 10, 2014 | 81.50 | 82.24 | 81.25 | 81.97 | 2,528,202 | -0.32(-0.38%) |
Jul 09, 2014 | 82.06 | 82.35 | 81.85 | 82.28 | 1,118,178 | +0.41(+0.50%) |
Jul 08, 2014 | 82.47 | 82.48 | 81.57 | 81.88 | 1,224,217 | -0.70(-0.85%) |
Jul 07, 2014 | 82.85 | 82.88 | 82.51 | 82.58 | 1,292,517 | -0.40(-0.48%) |
Jul 03, 2014 | 82.82 | 82.98 | 82.98 | 82.98 | 1,058,783 | +0.37(+0.45%) |
Jul 02, 2014 | 82.60 | 82.72 | 82.39 | 82.61 | 1,652,589 | +0.07(+0.09%) |
Jul 01, 2014 | 82.12 | 82.77 | 82.05 | 82.54 | 1,782,940 | +0.71(+0.87%) |
Jun 30, 2014 | 81.68 | 82.00 | 81.68 | 81.82 | 1,072,608 | +0.05(+0.07%) |
Jun 27, 2014 | 81.39 | 81.83 | 81.36 | 81.77 | 1,546,545 | +0.25(+0.31%) |
Jun 26, 2014 | 81.55 | 81.61 | 80.98 | 81.52 | 1,387,901 | -0.06(-0.08%) |
Jun 25, 2014 | 80.90 | 81.68 | 80.90 | 81.58 | 1,623,560 | +0.52(+0.64%) |
Jun 24, 2014 | 81.42 | 81.82 | 80.97 | 81.06 | 1,603,412 | -0.48(-0.58%) |
Jun 23, 2014 | 81.57 | 81.59 | 81.36 | 81.54 | 962,887 | +0.00(+0.00%) |
Jun 20, 2014 | 81.64 | 81.64 | 81.40 | 81.54 | 1,481,340 | +0.05(+0.07%) |
Jun 19, 2014 | 81.46 | 81.62 | 81.18 | 81.48 | 1,180,614 | +0.06(+0.08%) |
Jun 18, 2014 | 80.94 | 81.46 | 80.67 | 81.42 | 1,300,643 | +0.56(+0.69%) |
Jun 17, 2014 | 80.62 | 80.98 | 80.52 | 80.86 | 1,823,184 | +0.17(+0.21%) |
Jun 16, 2014 | 80.47 | 80.83 | 80.35 | 80.69 | 1,180,627 | +0.14(+0.18%) |
Jun 13, 2014 | 80.45 | 80.66 | 80.17 | 80.55 | 1,161,402 | +0.14(+0.18%) |
Jun 12, 2014 | 80.99 | 81.03 | 80.21 | 80.40 | 1,092,095 | -0.73(-0.90%) |
Jun 11, 2014 | 81.07 | 81.19 | 80.90 | 81.13 | 1,438,556 | -0.19(-0.23%) |
Jun 10, 2014 | 81.32 | 81.37 | 81.06 | 81.32 | 1,136,537 | -0.01(-0.01%) |
Jun 06, 2014 | 81.05 | 81.29 | 81.05 | 81.33 | 1,231,645 | +0.35(+0.43%) |
Jun 05, 2014 | 80.58 | 81.06 | 80.20 | 80.98 | 1,953,468 | +0.55(+0.68%) |
Jun 04, 2014 | 80.05 | 80.48 | 79.90 | 80.43 | 1,570,257 | +0.22(+0.28%) |
Jun 03, 2014 | 80.11 | 80.31 | 80.01 | 80.20 | 1,048,642 | -0.17(-0.21%) |