Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 82.65 | 82.89 | 82.89 | 82.89 | 1,426,389 | +0.38(+0.46%) |
Aug 28, 2014 | 82.52 | 82.69 | 82.27 | 82.51 | 973,159 | -0.37(-0.45%) |
Aug 27, 2014 | 83.06 | 83.14 | 82.74 | 82.88 | 3,110,675 | -0.13(-0.16%) |
Aug 26, 2014 | 82.51 | 83.09 | 82.51 | 83.02 | 1,231,003 | +0.54(+0.65%) |
Aug 25, 2014 | 82.79 | 82.91 | 82.18 | 82.48 | 1,176,103 | +0.20(+0.24%) |
Aug 22, 2014 | 82.35 | 82.57 | 81.92 | 82.28 | 2,285,773 | -0.06(-0.07%) |
Aug 21, 2014 | 81.98 | 82.46 | 81.35 | 82.34 | 888,038 | +0.38(+0.46%) |
Aug 20, 2014 | 81.85 | 82.10 | 81.57 | 81.96 | 755,125 | -0.20(-0.24%) |
Aug 19, 2014 | 82.03 | 82.35 | 81.83 | 82.16 | 816,368 | +0.28(+0.34%) |
Aug 18, 2014 | 81.53 | 81.98 | 81.32 | 81.88 | 3,464,204 | +1.06(+1.31%) |
Aug 15, 2014 | 81.40 | 81.50 | 80.11 | 80.82 | 1,228,519 | -0.12(-0.15%) |
Aug 14, 2014 | 80.75 | 81.05 | 80.74 | 80.95 | 530,088 | +0.22(+0.28%) |
Aug 13, 2014 | 80.47 | 80.95 | 80.39 | 80.72 | 324,368 | +0.45(+0.56%) |
Aug 12, 2014 | 80.51 | 80.85 | 79.91 | 80.27 | 696,069 | -0.47(-0.58%) |
Aug 11, 2014 | 80.38 | 81.32 | 80.36 | 80.74 | 1,249,070 | +0.63(+0.78%) |
Aug 08, 2014 | 79.43 | 80.15 | 79.29 | 80.11 | 753,784 | +0.74(+0.93%) |
Aug 07, 2014 | 80.17 | 80.29 | 79.12 | 79.37 | 1,246,920 | -0.45(-0.56%) |
Aug 06, 2014 | 79.09 | 80.24 | 79.03 | 79.82 | 1,054,470 | +0.40(+0.51%) |
Aug 05, 2014 | 79.31 | 80.04 | 78.99 | 79.41 | 1,673,988 | -0.30(-0.37%) |
Aug 04, 2014 | 79.51 | 79.75 | 78.59 | 79.71 | 664,519 | +0.54(+0.69%) |
Aug 01, 2014 | 79.39 | 79.83 | 78.73 | 79.17 | 1,502,790 | -0.28(-0.35%) |
Jul 31, 2014 | 80.35 | 80.63 | 79.45 | 79.45 | 1,541,667 | -1.57(-1.94%) |
Jul 30, 2014 | 81.43 | 81.58 | 80.73 | 81.02 | 1,207,088 | +0.14(+0.17%) |
Jul 29, 2014 | 81.13 | 81.47 | 80.80 | 80.88 | 758,835 | -0.13(-0.16%) |
Jul 28, 2014 | 81.38 | 81.38 | 80.53 | 81.01 | 1,042,674 | -0.28(-0.34%) |
Jul 25, 2014 | 81.43 | 81.57 | 81.08 | 81.29 | 1,381,161 | -0.74(-0.90%) |
Jul 24, 2014 | 82.41 | 82.82 | 81.83 | 82.03 | 1,060,026 | -0.20(-0.24%) |
Jul 23, 2014 | 82.44 | 82.55 | 81.97 | 82.23 | 479,255 | -0.10(-0.12%) |
Jul 22, 2014 | 82.31 | 82.73 | 82.16 | 82.33 | 1,103,169 | +0.49(+0.59%) |
Jul 21, 2014 | 81.85 | 82.04 | 81.42 | 81.85 | 684,501 | -0.41(-0.50%) |
Jul 18, 2014 | 81.27 | 82.43 | 81.14 | 82.26 | 1,045,057 | +1.08(+1.33%) |
Jul 17, 2014 | 81.93 | 82.28 | 80.99 | 81.18 | 1,354,044 | -1.16(-1.41%) |
Jul 16, 2014 | 82.79 | 82.97 | 82.03 | 82.34 | 882,481 | -0.10(-0.12%) |
Jul 15, 2014 | 82.97 | 83.23 | 81.98 | 82.44 | 1,176,543 | -0.54(-0.66%) |
Jul 14, 2014 | 83.45 | 83.49 | 82.82 | 82.98 | 814,022 | +0.35(+0.42%) |
Jul 11, 2014 | 82.79 | 82.88 | 82.31 | 82.64 | 1,032,957 | -0.28(-0.34%) |
Jul 10, 2014 | 82.19 | 83.36 | 82.07 | 82.92 | 1,071,926 | -0.84(-1.00%) |
Jul 09, 2014 | 83.92 | 84.21 | 83.51 | 83.76 | 594,463 | +0.07(+0.09%) |
Jul 08, 2014 | 84.21 | 84.24 | 83.30 | 83.68 | 2,389,403 | -0.63(-0.75%) |
Jul 07, 2014 | 85.27 | 85.39 | 84.29 | 84.32 | 839,552 | -1.16(-1.36%) |
Jul 03, 2014 | 85.32 | 85.48 | 85.48 | 85.48 | 750,373 | +0.47(+0.55%) |
Jul 02, 2014 | 85.51 | 85.60 | 84.85 | 85.01 | 1,409,557 | -0.47(-0.55%) |
Jul 01, 2014 | 84.90 | 86.18 | 84.81 | 85.49 | 915,409 | +0.83(+0.98%) |
Jun 30, 2014 | 84.26 | 84.70 | 83.92 | 84.66 | 1,585,160 | +0.31(+0.37%) |
Jun 27, 2014 | 83.55 | 84.44 | 83.39 | 84.35 | 735,689 | +0.49(+0.59%) |
Jun 26, 2014 | 83.97 | 83.97 | 83.17 | 83.85 | 797,167 | -0.07(-0.09%) |
Jun 25, 2014 | 82.78 | 83.93 | 82.71 | 83.93 | 866,656 | +0.70(+0.84%) |
Jun 24, 2014 | 83.88 | 84.62 | 83.16 | 83.23 | 1,317,114 | -0.78(-0.93%) |
Jun 23, 2014 | 84.35 | 84.44 | 83.87 | 84.01 | 607,042 | -0.26(-0.31%) |
Jun 20, 2014 | 84.04 | 84.30 | 83.94 | 84.27 | 689,570 | +0.26(+0.31%) |
Jun 19, 2014 | 84.17 | 84.25 | 83.58 | 84.01 | 694,516 | +0.05(+0.06%) |
Jun 18, 2014 | 83.35 | 83.98 | 83.08 | 83.96 | 852,305 | +0.57(+0.68%) |
Jun 17, 2014 | 82.76 | 83.65 | 82.54 | 83.39 | 762,803 | +0.63(+0.76%) |
Jun 16, 2014 | 82.60 | 82.85 | 82.22 | 82.76 | 910,769 | +0.08(+0.10%) |
Jun 13, 2014 | 82.88 | 83.00 | 82.24 | 82.68 | 734,999 | -0.04(-0.05%) |
Jun 12, 2014 | 82.98 | 82.98 | 82.35 | 82.72 | 1,067,515 | -0.48(-0.57%) |
Jun 11, 2014 | 83.37 | 83.44 | 82.78 | 83.20 | 516,401 | -0.48(-0.58%) |
Jun 10, 2014 | 83.71 | 83.83 | 83.33 | 83.68 | 792,235 | +0.34(+0.40%) |
Jun 06, 2014 | 82.79 | 83.35 | 82.79 | 83.35 | 820,255 | +0.84(+1.01%) |
Jun 05, 2014 | 81.04 | 82.56 | 80.60 | 82.51 | 944,578 | +1.67(+2.07%) |
Jun 04, 2014 | 80.37 | 80.93 | 80.19 | 80.84 | 1,144,580 | +0.19(+0.23%) |
Jun 03, 2014 | 80.46 | 80.94 | 80.11 | 80.65 | 532,695 | -0.17(-0.21%) |