Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.49 | 73.93 | 73.93 | 73.93 | 3,662,900 | +0.11(+0.15%) |
Aug 28, 2014 | 74.61 | 74.87 | 73.67 | 73.82 | 3,118,072 | -0.90(-1.20%) |
Aug 27, 2014 | 75.00 | 75.40 | 74.48 | 74.72 | 2,544,975 | -0.36(-0.48%) |
Aug 26, 2014 | 75.16 | 75.21 | 74.71 | 75.08 | 2,778,270 | -0.14(-0.19%) |
Aug 25, 2014 | 75.38 | 75.74 | 75.07 | 75.22 | 2,329,498 | +0.19(+0.25%) |
Aug 22, 2014 | 75.10 | 75.47 | 75.01 | 75.03 | 3,955,673 | -0.32(-0.42%) |
Aug 21, 2014 | 74.73 | 75.36 | 74.64 | 75.35 | 3,865,153 | +0.48(+0.64%) |
Aug 20, 2014 | 73.88 | 75.13 | 73.87 | 74.87 | 4,067,624 | +0.67(+0.90%) |
Aug 19, 2014 | 73.97 | 74.50 | 73.66 | 74.20 | 3,341,541 | +0.36(+0.49%) |
Aug 18, 2014 | 73.20 | 73.91 | 72.87 | 73.84 | 3,249,070 | +0.80(+1.10%) |
Aug 15, 2014 | 73.22 | 73.22 | 72.61 | 73.04 | 4,562,371 | +0.22(+0.30%) |
Aug 14, 2014 | 72.09 | 72.85 | 71.93 | 72.82 | 3,839,394 | +0.93(+1.29%) |
Aug 13, 2014 | 71.55 | 72.11 | 71.55 | 71.89 | 4,434,956 | +0.20(+0.27%) |
Aug 12, 2014 | 71.62 | 72.10 | 71.58 | 71.69 | 3,592,824 | -0.10(-0.13%) |
Aug 11, 2014 | 71.35 | 72.10 | 71.30 | 71.79 | 3,910,089 | +0.39(+0.55%) |
Aug 08, 2014 | 70.86 | 71.44 | 70.58 | 71.40 | 3,884,824 | +0.87(+1.23%) |
Aug 07, 2014 | 70.62 | 70.95 | 70.17 | 70.53 | 4,592,969 | +0.03(+0.04%) |
Aug 06, 2014 | 70.34 | 70.75 | 70.21 | 70.50 | 4,938,256 | +0.07(+0.10%) |
Aug 05, 2014 | 70.22 | 71.05 | 70.21 | 70.43 | 5,398,115 | -0.58(-0.82%) |
Aug 04, 2014 | 70.00 | 71.27 | 69.93 | 71.01 | 4,567,830 | +0.84(+1.20%) |
Aug 01, 2014 | 69.62 | 70.25 | 69.38 | 70.17 | 5,266,499 | +0.52(+0.75%) |
Jul 31, 2014 | 70.11 | 70.50 | 69.50 | 69.65 | 5,336,990 | -0.96(-1.36%) |
Jul 30, 2014 | 69.76 | 71.73 | 69.28 | 70.61 | 11,250,532 | +3.33(+4.95%) |
Jul 29, 2014 | 66.00 | 67.95 | 65.93 | 67.28 | 7,198,864 | +1.38(+2.09%) |
Jul 28, 2014 | 66.75 | 66.99 | 65.78 | 65.90 | 10,016,552 | -0.45(-0.68%) |
Jul 25, 2014 | 66.15 | 66.38 | 65.47 | 66.35 | 4,357,181 | -0.17(-0.26%) |
Jul 24, 2014 | 66.17 | 66.85 | 65.97 | 66.52 | 7,123,543 | +0.50(+0.76%) |
Jul 23, 2014 | 66.00 | 66.23 | 65.08 | 66.02 | 6,645,237 | -0.62(-0.93%) |
Jul 22, 2014 | 65.98 | 66.78 | 65.72 | 66.64 | 5,135,601 | +0.90(+1.37%) |
Jul 21, 2014 | 65.80 | 65.97 | 65.61 | 65.74 | 3,681,071 | -0.26(-0.39%) |
Jul 18, 2014 | 66.06 | 66.06 | 65.37 | 66.00 | 4,569,843 | +0.40(+0.61%) |
Jul 17, 2014 | 65.99 | 66.42 | 65.50 | 65.60 | 6,411,015 | -0.34(-0.52%) |
Jul 16, 2014 | 68.21 | 68.48 | 65.56 | 65.94 | 12,673,217 | -2.13(-3.13%) |
Jul 15, 2014 | 68.00 | 68.59 | 67.80 | 68.07 | 4,899,718 | +0.17(+0.25%) |
Jul 14, 2014 | 68.05 | 68.35 | 67.81 | 67.90 | 3,812,909 | +0.10(+0.15%) |
Jul 11, 2014 | 67.75 | 67.90 | 67.20 | 67.80 | 2,583,545 | +0.09(+0.14%) |
Jul 10, 2014 | 67.43 | 68.19 | 67.30 | 67.70 | 3,743,845 | -0.11(-0.15%) |
Jul 09, 2014 | 68.04 | 68.04 | 67.20 | 67.81 | 4,819,016 | +0.19(+0.28%) |
Jul 08, 2014 | 68.89 | 69.03 | 67.38 | 67.62 | 5,318,910 | -1.49(-2.16%) |
Jul 07, 2014 | 69.44 | 69.48 | 68.58 | 69.11 | 2,587,957 | -0.32(-0.46%) |
Jul 03, 2014 | 69.34 | 69.43 | 69.43 | 69.43 | 2,045,100 | +0.42(+0.61%) |
Jul 02, 2014 | 69.00 | 69.08 | 68.54 | 69.01 | 3,269,228 | -0.06(-0.09%) |
Jul 01, 2014 | 69.92 | 69.92 | 69.01 | 69.07 | 3,413,912 | -0.26(-0.38%) |
Jun 30, 2014 | 69.37 | 69.47 | 68.76 | 69.33 | 4,134,935 | -0.27(-0.39%) |
Jun 27, 2014 | 69.10 | 69.64 | 68.44 | 69.60 | 3,774,201 | +0.76(+1.10%) |
Jun 26, 2014 | 69.08 | 69.25 | 68.66 | 68.84 | 3,494,921 | -0.30(-0.43%) |
Jun 25, 2014 | 68.89 | 69.38 | 68.56 | 69.14 | 4,284,591 | +0.66(+0.96%) |
Jun 24, 2014 | 68.72 | 69.13 | 68.36 | 68.48 | 2,880,989 | -0.17(-0.25%) |
Jun 23, 2014 | 68.64 | 68.74 | 68.03 | 68.65 | 4,437,367 | -0.09(-0.13%) |
Jun 20, 2014 | 68.90 | 68.95 | 68.44 | 68.74 | 5,715,083 | +0.20(+0.29%) |
Jun 19, 2014 | 68.65 | 68.66 | 68.11 | 68.54 | 9,579,101 | +0.25(+0.37%) |
Jun 18, 2014 | 68.92 | 69.12 | 67.64 | 68.29 | 9,766,519 | -1.56(-2.23%) |
Jun 17, 2014 | 70.63 | 70.64 | 69.82 | 69.85 | 5,235,287 | -0.89(-1.26%) |
Jun 16, 2014 | 71.01 | 71.67 | 70.68 | 70.74 | 3,760,663 | -0.85(-1.19%) |
Jun 13, 2014 | 71.81 | 71.81 | 70.84 | 71.59 | 5,112,582 | +0.02(+0.03%) |
Jun 12, 2014 | 71.19 | 71.72 | 71.06 | 71.57 | 4,936,133 | +0.01(+0.01%) |
Jun 11, 2014 | 71.54 | 71.75 | 71.21 | 71.56 | 3,923,698 | -0.09(-0.13%) |
Jun 10, 2014 | 71.37 | 71.75 | 71.18 | 71.65 | 3,144,986 | +0.27(+0.38%) |
Jun 06, 2014 | 71.52 | 71.55 | 71.23 | 71.38 | 4,853,844 | +0.26(+0.37%) |
Jun 05, 2014 | 70.42 | 71.16 | 69.83 | 71.12 | 5,135,483 | +0.63(+0.89%) |
Jun 04, 2014 | 69.71 | 70.73 | 69.65 | 70.49 | 4,666,517 | +0.90(+1.29%) |
Jun 03, 2014 | 69.70 | 70.06 | 69.55 | 69.59 | 4,396,630 | -0.45(-0.64%) |