Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.72 | 74.01 | 74.01 | 74.01 | 287,218 | +0.29(+0.40%) |
Aug 28, 2014 | 74.01 | 74.24 | 73.48 | 73.72 | 588,263 | -0.52(-0.70%) |
Aug 27, 2014 | 74.24 | 74.48 | 74.00 | 74.24 | 292,513 | +0.04(+0.05%) |
Aug 26, 2014 | 74.75 | 74.88 | 74.19 | 74.21 | 215,866 | -0.51(-0.69%) |
Aug 25, 2014 | 74.93 | 75.07 | 74.58 | 74.72 | 346,485 | +0.10(+0.13%) |
Aug 22, 2014 | 74.40 | 74.89 | 74.27 | 74.62 | 426,028 | +0.15(+0.20%) |
Aug 21, 2014 | 75.11 | 75.11 | 74.39 | 74.47 | 300,403 | -0.69(-0.92%) |
Aug 20, 2014 | 74.90 | 75.45 | 74.85 | 75.16 | 392,028 | -0.05(-0.07%) |
Aug 19, 2014 | 75.52 | 75.85 | 75.12 | 75.22 | 410,126 | +0.13(+0.18%) |
Aug 18, 2014 | 74.84 | 75.52 | 74.56 | 75.08 | 548,237 | +0.81(+1.09%) |
Aug 15, 2014 | 75.23 | 75.27 | 73.66 | 74.27 | 503,119 | -0.49(-0.65%) |
Aug 14, 2014 | 75.11 | 75.11 | 74.21 | 74.76 | 494,957 | -0.13(-0.18%) |
Aug 13, 2014 | 74.74 | 74.96 | 74.70 | 74.89 | 293,213 | +0.52(+0.70%) |
Aug 12, 2014 | 74.85 | 75.35 | 74.22 | 74.37 | 373,789 | -0.75(-1.00%) |
Aug 11, 2014 | 75.57 | 75.87 | 75.09 | 75.12 | 239,235 | -0.06(-0.08%) |
Aug 08, 2014 | 74.07 | 75.20 | 73.87 | 75.18 | 537,698 | +1.30(+1.76%) |
Aug 07, 2014 | 74.23 | 74.56 | 73.62 | 73.88 | 267,318 | -0.29(-0.39%) |
Aug 06, 2014 | 74.12 | 74.47 | 73.82 | 74.17 | 476,090 | -0.39(-0.52%) |
Aug 05, 2014 | 74.69 | 75.22 | 74.23 | 74.56 | 382,644 | -0.53(-0.71%) |
Aug 04, 2014 | 75.12 | 75.44 | 74.43 | 75.09 | 553,202 | -0.24(-0.32%) |
Aug 01, 2014 | 75.15 | 76.00 | 74.86 | 75.33 | 619,170 | -0.06(-0.08%) |
Jul 31, 2014 | 75.94 | 76.69 | 75.33 | 75.39 | 515,474 | -1.53(-1.99%) |
Jul 30, 2014 | 77.72 | 77.99 | 76.66 | 76.92 | 527,231 | -0.67(-0.87%) |
Jul 29, 2014 | 78.19 | 79.25 | 77.59 | 77.59 | 364,770 | -0.65(-0.82%) |
Jul 28, 2014 | 79.02 | 79.66 | 77.94 | 78.24 | 472,995 | -0.99(-1.25%) |
Jul 25, 2014 | 79.09 | 79.72 | 78.87 | 79.23 | 460,368 | -0.44(-0.55%) |
Jul 24, 2014 | 80.46 | 81.06 | 79.54 | 79.67 | 550,783 | -0.83(-1.03%) |
Jul 23, 2014 | 80.23 | 81.28 | 79.49 | 80.50 | 777,955 | +1.82(+2.31%) |
Jul 22, 2014 | 77.62 | 79.41 | 77.62 | 78.68 | 664,303 | +1.20(+1.55%) |
Jul 21, 2014 | 75.98 | 77.60 | 75.42 | 77.48 | 983,583 | +0.59(+0.77%) |
Jul 18, 2014 | 75.70 | 76.97 | 75.70 | 76.89 | 483,293 | +1.10(+1.45%) |
Jul 17, 2014 | 76.83 | 77.02 | 75.68 | 75.79 | 613,585 | -1.85(-2.38%) |
Jul 16, 2014 | 77.66 | 77.92 | 76.55 | 77.64 | 330,954 | +0.41(+0.53%) |
Jul 15, 2014 | 77.19 | 77.76 | 76.81 | 77.23 | 198,597 | -0.11(-0.15%) |
Jul 14, 2014 | 77.77 | 77.85 | 77.29 | 77.35 | 255,268 | +0.20(+0.26%) |
Jul 11, 2014 | 76.78 | 77.23 | 76.27 | 77.14 | 225,739 | +0.19(+0.24%) |
Jul 10, 2014 | 76.17 | 77.55 | 75.24 | 76.96 | 285,772 | -0.75(-0.97%) |
Jul 09, 2014 | 78.64 | 78.89 | 77.60 | 77.71 | 296,935 | -0.69(-0.88%) |
Jul 08, 2014 | 78.92 | 78.92 | 78.03 | 78.40 | 349,076 | -0.60(-0.76%) |
Jul 07, 2014 | 79.44 | 80.28 | 78.55 | 79.00 | 298,113 | -0.48(-0.60%) |
Jul 03, 2014 | 79.48 | 79.48 | 79.48 | 79.48 | 388,390 | +0.10(+0.12%) |
Jul 02, 2014 | 79.66 | 80.06 | 78.98 | 79.38 | 238,261 | -0.47(-0.59%) |
Jul 01, 2014 | 79.49 | 80.43 | 79.17 | 79.85 | 484,952 | +0.70(+0.88%) |
Jun 30, 2014 | 79.00 | 79.66 | 78.57 | 79.15 | 410,875 | -0.06(-0.08%) |
Jun 27, 2014 | 79.17 | 79.26 | 78.27 | 79.21 | 578,429 | +0.64(+0.81%) |
Jun 26, 2014 | 78.34 | 78.77 | 77.55 | 78.57 | 349,214 | +0.33(+0.42%) |
Jun 25, 2014 | 77.09 | 78.36 | 77.08 | 78.25 | 346,230 | +1.13(+1.46%) |
Jun 24, 2014 | 78.02 | 78.70 | 77.11 | 77.12 | 662,008 | -1.44(-1.84%) |
Jun 23, 2014 | 79.03 | 79.43 | 78.44 | 78.56 | 168,728 | -0.30(-0.38%) |
Jun 20, 2014 | 78.90 | 78.91 | 78.15 | 78.86 | 703,264 | -0.06(-0.08%) |
Jun 19, 2014 | 78.61 | 79.22 | 78.29 | 78.93 | 320,618 | +0.35(+0.45%) |
Jun 18, 2014 | 78.42 | 78.85 | 77.68 | 78.57 | 227,385 | +0.06(+0.08%) |
Jun 17, 2014 | 77.87 | 79.46 | 77.67 | 78.51 | 380,193 | +0.33(+0.43%) |
Jun 16, 2014 | 78.27 | 78.76 | 77.37 | 78.18 | 255,994 | -0.01(-0.01%) |
Jun 13, 2014 | 78.70 | 78.86 | 77.87 | 78.19 | 298,428 | -0.40(-0.50%) |
Jun 12, 2014 | 79.28 | 79.35 | 78.43 | 78.58 | 460,262 | -0.79(-1.00%) |
Jun 11, 2014 | 79.68 | 80.31 | 79.16 | 79.37 | 342,113 | -0.60(-0.75%) |
Jun 10, 2014 | 80.22 | 80.52 | 79.71 | 79.97 | 250,431 | +0.23(+0.29%) |
Jun 06, 2014 | 78.79 | 79.84 | 77.90 | 79.74 | 798,844 | +2.35(+3.04%) |
Jun 05, 2014 | 76.29 | 77.68 | 75.70 | 77.39 | 453,993 | +1.22(+1.60%) |
Jun 04, 2014 | 75.70 | 76.39 | 75.56 | 76.18 | 386,187 | +0.29(+0.38%) |
Jun 03, 2014 | 74.97 | 76.03 | 74.97 | 75.89 | 576,773 | +0.77(+1.03%) |