Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 71.77 | 72.20 | 72.20 | 72.20 | 38,700 | +0.51(+0.71%) |
Aug 28, 2014 | 70.61 | 71.85 | 68.17 | 71.69 | 87,843 | +0.21(+0.29%) |
Aug 27, 2014 | 72.08 | 72.08 | 70.72 | 71.48 | 37,059 | -0.10(-0.14%) |
Aug 26, 2014 | 71.36 | 72.08 | 71.36 | 71.58 | 41,597 | +0.09(+0.13%) |
Aug 25, 2014 | 71.93 | 71.93 | 71.00 | 71.49 | 28,044 | +0.14(+0.20%) |
Aug 22, 2014 | 71.49 | 71.97 | 71.43 | 71.35 | 49,467 | -0.03(-0.04%) |
Aug 21, 2014 | 71.12 | 71.96 | 70.53 | 71.38 | 40,877 | +0.02(+0.03%) |
Aug 20, 2014 | 72.15 | 72.21 | 70.82 | 71.36 | 39,290 | -0.79(-1.09%) |
Aug 19, 2014 | 71.29 | 72.42 | 71.29 | 72.15 | 47,428 | +0.77(+1.08%) |
Aug 18, 2014 | 70.52 | 71.92 | 70.52 | 71.38 | 42,874 | +1.24(+1.77%) |
Aug 15, 2014 | 70.74 | 70.74 | 69.10 | 70.14 | 71,741 | +0.15(+0.21%) |
Aug 14, 2014 | 69.58 | 70.22 | 69.58 | 69.99 | 27,559 | +0.41(+0.59%) |
Aug 13, 2014 | 69.92 | 70.43 | 69.60 | 69.58 | 33,613 | -0.05(-0.07%) |
Aug 12, 2014 | 69.56 | 70.28 | 69.25 | 69.63 | 35,380 | -0.37(-0.53%) |
Aug 11, 2014 | 70.07 | 70.50 | 69.70 | 70.00 | 41,794 | +0.16(+0.23%) |
Aug 08, 2014 | 70.06 | 70.63 | 69.83 | 69.84 | 51,687 | -0.25(-0.36%) |
Aug 07, 2014 | 69.98 | 70.68 | 69.63 | 70.09 | 43,649 | +0.12(+0.17%) |
Aug 06, 2014 | 69.99 | 71.02 | 69.55 | 69.97 | 64,366 | -0.50(-0.71%) |
Aug 05, 2014 | 71.42 | 71.53 | 69.98 | 70.47 | 56,804 | -1.39(-1.93%) |
Aug 04, 2014 | 71.18 | 72.18 | 70.56 | 71.86 | 56,528 | +0.63(+0.88%) |
Aug 01, 2014 | 72.10 | 72.17 | 70.74 | 71.23 | 49,150 | -0.68(-0.95%) |
Jul 31, 2014 | 71.20 | 72.21 | 70.49 | 71.91 | 83,814 | -0.15(-0.21%) |
Jul 30, 2014 | 73.15 | 73.15 | 71.80 | 72.06 | 49,725 | -0.37(-0.51%) |
Jul 29, 2014 | 72.22 | 72.96 | 72.01 | 72.43 | 41,706 | +0.21(+0.29%) |
Jul 28, 2014 | 73.14 | 73.14 | 71.73 | 72.22 | 43,004 | -0.83(-1.14%) |
Jul 25, 2014 | 73.26 | 73.88 | 72.63 | 73.05 | 48,319 | -0.92(-1.24%) |
Jul 24, 2014 | 74.77 | 75.34 | 73.24 | 73.97 | 52,921 | -0.80(-1.07%) |
Jul 23, 2014 | 75.13 | 75.64 | 74.72 | 74.77 | 54,508 | -0.21(-0.28%) |
Jul 22, 2014 | 74.31 | 75.22 | 74.31 | 74.98 | 63,387 | +1.25(+1.70%) |
Jul 21, 2014 | 75.02 | 75.66 | 73.36 | 73.73 | 54,532 | -1.63(-2.16%) |
Jul 18, 2014 | 73.69 | 75.71 | 73.69 | 75.36 | 46,160 | +1.51(+2.04%) |
Jul 17, 2014 | 74.31 | 74.67 | 73.58 | 73.85 | 83,880 | -1.15(-1.53%) |
Jul 16, 2014 | 76.00 | 76.53 | 74.69 | 75.00 | 39,813 | -0.38(-0.50%) |
Jul 15, 2014 | 76.45 | 76.72 | 74.87 | 75.38 | 79,506 | -1.03(-1.35%) |
Jul 14, 2014 | 76.52 | 77.08 | 75.35 | 76.41 | 60,602 | +0.47(+0.62%) |
Jul 11, 2014 | 76.58 | 76.90 | 75.20 | 75.94 | 37,519 | -0.46(-0.60%) |
Jul 10, 2014 | 76.15 | 77.23 | 75.63 | 76.40 | 63,154 | -1.04(-1.34%) |
Jul 09, 2014 | 76.67 | 77.50 | 76.30 | 77.44 | 79,759 | +0.69(+0.90%) |
Jul 08, 2014 | 78.11 | 78.11 | 76.40 | 76.75 | 113,752 | -1.28(-1.64%) |
Jul 07, 2014 | 78.41 | 78.86 | 77.40 | 78.03 | 110,034 | -0.33(-0.42%) |
Jul 03, 2014 | 78.17 | 78.36 | 78.36 | 78.36 | 23,800 | +0.36(+0.46%) |
Jul 02, 2014 | 78.44 | 78.55 | 77.12 | 78.00 | 97,591 | -0.79(-1.00%) |
Jul 01, 2014 | 78.30 | 79.93 | 78.05 | 78.79 | 99,902 | +0.55(+0.70%) |
Jun 30, 2014 | 78.03 | 80.19 | 77.73 | 78.24 | 90,801 | -0.17(-0.22%) |
Jun 27, 2014 | 77.51 | 78.46 | 77.38 | 78.41 | 217,579 | +0.34(+0.44%) |
Jun 26, 2014 | 78.46 | 78.55 | 76.98 | 78.07 | 81,331 | -0.05(-0.06%) |
Jun 25, 2014 | 76.34 | 78.38 | 76.23 | 78.12 | 58,600 | +1.28(+1.67%) |
Jun 24, 2014 | 76.71 | 77.77 | 76.14 | 76.84 | 103,048 | +0.26(+0.34%) |
Jun 23, 2014 | 76.21 | 76.91 | 75.50 | 76.58 | 84,111 | +0.74(+0.98%) |
Jun 20, 2014 | 76.09 | 76.75 | 74.91 | 75.84 | 142,583 | +0.20(+0.26%) |
Jun 19, 2014 | 75.79 | 76.08 | 74.93 | 75.64 | 57,074 | -0.09(-0.12%) |
Jun 18, 2014 | 75.69 | 75.75 | 74.45 | 75.73 | 54,357 | -0.14(-0.18%) |
Jun 17, 2014 | 74.85 | 76.34 | 74.75 | 75.87 | 67,838 | +1.11(+1.48%) |
Jun 16, 2014 | 74.16 | 74.89 | 73.74 | 74.76 | 77,787 | +0.31(+0.42%) |
Jun 13, 2014 | 75.19 | 75.19 | 73.72 | 74.45 | 48,600 | -0.48(-0.64%) |
Jun 12, 2014 | 74.20 | 75.04 | 73.61 | 74.93 | 48,439 | +0.24(+0.32%) |
Jun 11, 2014 | 75.28 | 75.98 | 73.52 | 74.69 | 95,196 | -1.11(-1.46%) |
Jun 10, 2014 | 74.78 | 75.86 | 74.39 | 75.80 | 77,814 | +2.60(+3.55%) |
Jun 06, 2014 | 69.67 | 73.24 | 69.39 | 73.20 | 284,693 | +3.60(+5.17%) |
Jun 05, 2014 | 68.81 | 69.84 | 68.80 | 69.60 | 172,586 | +0.41(+0.59%) |
Jun 04, 2014 | 68.67 | 69.63 | 68.67 | 69.19 | 79,752 | +0.07(+0.10%) |
Jun 03, 2014 | 68.11 | 69.81 | 68.11 | 69.12 | 171,715 | +0.32(+0.47%) |