Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 77.52 | 77.59 | 77.59 | 77.59 | 311,675 | +0.01(+0.01%) |
Aug 28, 2014 | 77.50 | 77.58 | 77.42 | 77.58 | 190,410 | +0.10(+0.13%) |
Aug 27, 2014 | 77.46 | 77.50 | 77.37 | 77.48 | 383,209 | +0.13(+0.17%) |
Aug 26, 2014 | 77.38 | 77.38 | 77.28 | 77.35 | 250,796 | +0.06(+0.08%) |
Aug 25, 2014 | 77.26 | 77.34 | 77.21 | 77.28 | 387,543 | +0.11(+0.14%) |
Aug 22, 2014 | 77.23 | 77.28 | 77.14 | 77.18 | 164,771 | -0.01(-0.01%) |
Aug 21, 2014 | 77.13 | 77.26 | 77.13 | 77.18 | 299,443 | +0.03(+0.04%) |
Aug 20, 2014 | 77.26 | 77.28 | 77.11 | 77.16 | 218,405 | -0.04(-0.05%) |
Aug 19, 2014 | 77.35 | 77.35 | 77.16 | 77.19 | 592,414 | -0.04(-0.05%) |
Aug 18, 2014 | 77.28 | 77.29 | 77.21 | 77.23 | 167,343 | -0.09(-0.12%) |
Aug 15, 2014 | 77.27 | 77.50 | 77.27 | 77.32 | 524,969 | +0.09(+0.12%) |
Aug 14, 2014 | 77.14 | 77.23 | 77.14 | 77.23 | 326,260 | +0.12(+0.16%) |
Aug 13, 2014 | 77.01 | 77.09 | 76.94 | 77.11 | 422,783 | +0.16(+0.21%) |
Aug 12, 2014 | 76.97 | 77.06 | 76.90 | 76.94 | 200,637 | +0.02(+0.03%) |
Aug 11, 2014 | 77.01 | 77.04 | 76.92 | 76.92 | 349,820 | -0.01(-0.02%) |
Aug 08, 2014 | 76.97 | 77.04 | 76.88 | 76.94 | 405,510 | -0.10(-0.13%) |
Aug 07, 2014 | 76.90 | 77.04 | 76.80 | 77.04 | 249,764 | +0.17(+0.22%) |
Aug 06, 2014 | 76.90 | 76.96 | 76.84 | 76.87 | 535,837 | +0.04(+0.05%) |
Aug 05, 2014 | 76.82 | 76.92 | 76.76 | 76.83 | 318,573 | +0.00(+0.00%) |
Aug 04, 2014 | 76.96 | 77.01 | 76.83 | 76.83 | 271,538 | -0.19(-0.25%) |
Aug 01, 2014 | 76.76 | 77.02 | 76.66 | 77.02 | 689,231 | +0.26(+0.34%) |
Jul 31, 2014 | 76.70 | 76.80 | 76.58 | 76.76 | 401,125 | +0.04(+0.06%) |
Jul 30, 2014 | 76.85 | 76.90 | 76.72 | 76.72 | 301,725 | -0.23(-0.30%) |
Jul 29, 2014 | 76.97 | 77.02 | 76.91 | 76.95 | 438,728 | -0.06(-0.07%) |
Jul 28, 2014 | 76.94 | 77.01 | 76.92 | 77.01 | 241,815 | +0.08(+0.11%) |
Jul 25, 2014 | 76.90 | 77.01 | 76.86 | 76.92 | 207,487 | +0.11(+0.15%) |
Jul 24, 2014 | 76.87 | 76.89 | 76.81 | 76.81 | 98,511 | -0.14(-0.18%) |
Jul 23, 2014 | 76.94 | 76.98 | 76.92 | 76.95 | 226,703 | +0.05(+0.06%) |
Jul 22, 2014 | 76.89 | 76.95 | 76.84 | 76.90 | 185,360 | +0.07(+0.09%) |
Jul 21, 2014 | 76.81 | 76.92 | 76.77 | 76.83 | 241,929 | +0.06(+0.08%) |
Jul 18, 2014 | 76.85 | 76.86 | 76.71 | 76.77 | 184,832 | -0.18(-0.24%) |
Jul 17, 2014 | 76.83 | 76.95 | 76.75 | 76.95 | 197,120 | +0.23(+0.31%) |
Jul 16, 2014 | 76.68 | 76.77 | 76.63 | 76.72 | 135,680 | +0.03(+0.03%) |
Jul 15, 2014 | 76.70 | 76.78 | 76.63 | 76.69 | 134,244 | +0.01(+0.01%) |
Jul 14, 2014 | 76.70 | 76.73 | 76.63 | 76.68 | 157,418 | -0.01(-0.02%) |
Jul 11, 2014 | 76.65 | 76.77 | 76.64 | 76.70 | 256,286 | -0.01(-0.02%) |
Jul 10, 2014 | 76.87 | 76.87 | 76.71 | 76.71 | 426,786 | +0.01(+0.01%) |
Jul 09, 2014 | 76.61 | 76.74 | 76.51 | 76.70 | 202,150 | +0.02(+0.03%) |
Jul 08, 2014 | 76.63 | 76.70 | 76.60 | 76.68 | 175,591 | +0.09(+0.12%) |
Jul 07, 2014 | 76.48 | 76.59 | 76.48 | 76.59 | 143,960 | +0.09(+0.12%) |
Jul 03, 2014 | 76.38 | 76.50 | 76.50 | 76.50 | 207,045 | +0.00(+0.00%) |
Jul 02, 2014 | 76.56 | 76.59 | 76.46 | 76.50 | 472,020 | -0.20(-0.26%) |
Jul 01, 2014 | 76.74 | 76.80 | 76.64 | 76.70 | 283,958 | -0.11(-0.15%) |
Jun 30, 2014 | 76.82 | 76.86 | 76.76 | 76.81 | 350,228 | +0.00(+0.00%) |
Jun 27, 2014 | 76.77 | 76.83 | 76.75 | 76.81 | 267,953 | +0.04(+0.05%) |
Jun 26, 2014 | 76.70 | 76.77 | 76.64 | 76.77 | 286,459 | +0.08(+0.11%) |
Jun 25, 2014 | 76.65 | 76.74 | 76.63 | 76.68 | 224,585 | +0.04(+0.06%) |
Jun 24, 2014 | 76.58 | 76.68 | 76.51 | 76.64 | 240,295 | +0.24(+0.31%) |
Jun 23, 2014 | 76.54 | 76.54 | 76.39 | 76.40 | 241,764 | -0.27(-0.35%) |
Jun 20, 2014 | 76.55 | 76.67 | 76.44 | 76.67 | 211,038 | +0.15(+0.19%) |
Jun 19, 2014 | 76.54 | 76.70 | 76.42 | 76.52 | 213,913 | -0.01(-0.01%) |
Jun 18, 2014 | 76.42 | 76.55 | 76.39 | 76.53 | 241,942 | +0.12(+0.16%) |
Jun 17, 2014 | 76.46 | 76.46 | 76.37 | 76.41 | 223,001 | -0.12(-0.16%) |
Jun 16, 2014 | 76.51 | 76.54 | 76.43 | 76.53 | 185,449 | -0.02(-0.03%) |
Jun 13, 2014 | 76.40 | 76.58 | 76.34 | 76.55 | 362,713 | -0.06(-0.07%) |
Jun 12, 2014 | 76.52 | 76.63 | 76.42 | 76.61 | 184,696 | +0.18(+0.23%) |
Jun 11, 2014 | 76.48 | 76.51 | 76.38 | 76.43 | 224,247 | -0.00(-0.00%) |
Jun 10, 2014 | 76.46 | 76.47 | 76.35 | 76.43 | 180,565 | +0.00(+0.00%) |
Jun 06, 2014 | 76.40 | 76.56 | 76.32 | 76.43 | 231,661 | +0.02(+0.03%) |
Jun 05, 2014 | 76.20 | 76.45 | 76.20 | 76.41 | 243,890 | +0.23(+0.30%) |
Jun 04, 2014 | 76.27 | 76.30 | 76.18 | 76.18 | 268,183 | -0.11(-0.15%) |
Jun 03, 2014 | 76.40 | 76.49 | 76.27 | 76.30 | 304,483 | -0.20(-0.27%) |