Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.86 | 80.04 | 80.04 | 80.04 | 4,291,581 | +1.46(+1.85%) |
Aug 28, 2014 | 77.14 | 78.84 | 77.14 | 78.58 | 3,466,979 | +0.77(+0.99%) |
Aug 27, 2014 | 76.98 | 77.92 | 76.64 | 77.81 | 2,917,519 | +0.66(+0.85%) |
Aug 26, 2014 | 77.53 | 78.08 | 77.02 | 77.16 | 2,309,596 | +0.20(+0.26%) |
Aug 25, 2014 | 75.59 | 77.53 | 75.39 | 76.96 | 2,214,712 | +1.74(+2.31%) |
Aug 22, 2014 | 74.40 | 75.48 | 74.09 | 75.22 | 1,978,810 | +0.20(+0.27%) |
Aug 21, 2014 | 74.59 | 75.48 | 73.89 | 75.02 | 2,371,024 | +0.38(+0.51%) |
Aug 20, 2014 | 74.86 | 75.16 | 74.21 | 74.64 | 1,146,540 | -0.14(-0.19%) |
Aug 19, 2014 | 74.79 | 74.93 | 74.18 | 74.78 | 1,239,605 | +0.10(+0.13%) |
Aug 18, 2014 | 73.50 | 74.77 | 72.93 | 74.68 | 2,361,030 | +1.66(+2.27%) |
Aug 15, 2014 | 73.35 | 73.55 | 72.33 | 73.03 | 1,747,143 | +0.35(+0.48%) |
Aug 14, 2014 | 72.30 | 73.20 | 71.82 | 72.68 | 1,793,710 | +0.68(+0.94%) |
Aug 13, 2014 | 71.05 | 72.00 | 70.70 | 72.00 | 1,864,637 | +1.67(+2.37%) |
Aug 12, 2014 | 71.30 | 71.48 | 70.03 | 70.33 | 2,185,021 | -0.54(-0.76%) |
Aug 11, 2014 | 71.25 | 72.45 | 70.84 | 70.87 | 1,453,200 | +0.35(+0.50%) |
Aug 08, 2014 | 70.70 | 70.77 | 69.87 | 70.52 | 1,532,062 | +0.25(+0.35%) |
Aug 07, 2014 | 70.80 | 70.90 | 70.06 | 70.27 | 2,449,971 | -0.06(-0.09%) |
Aug 06, 2014 | 69.91 | 71.70 | 69.56 | 70.33 | 2,330,395 | +0.05(+0.07%) |
Aug 05, 2014 | 71.80 | 71.85 | 69.98 | 70.28 | 3,328,257 | -1.52(-2.11%) |
Aug 04, 2014 | 70.12 | 72.48 | 70.01 | 71.80 | 2,622,469 | +1.80(+2.56%) |
Aug 01, 2014 | 69.88 | 70.81 | 66.93 | 70.01 | 4,293,497 | -0.56(-0.79%) |
Jul 31, 2014 | 72.80 | 72.84 | 69.06 | 70.56 | 4,293,890 | -2.63(-3.60%) |
Jul 30, 2014 | 75.17 | 75.27 | 73.10 | 73.20 | 1,510,073 | -1.06(-1.42%) |
Jul 29, 2014 | 74.07 | 75.11 | 73.31 | 74.25 | 1,446,670 | +0.18(+0.24%) |
Jul 28, 2014 | 74.99 | 75.23 | 73.86 | 74.07 | 1,995,866 | -1.17(-1.55%) |
Jul 25, 2014 | 75.18 | 75.75 | 74.07 | 75.24 | 2,213,979 | +0.20(+0.27%) |
Jul 24, 2014 | 76.05 | 76.14 | 74.79 | 75.04 | 2,348,182 | -0.75(-0.99%) |
Jul 23, 2014 | 74.79 | 76.25 | 74.03 | 75.79 | 2,443,268 | +1.50(+2.01%) |
Jul 22, 2014 | 72.28 | 75.00 | 72.19 | 74.29 | 2,718,171 | +1.64(+2.25%) |
Jul 21, 2014 | 72.80 | 73.18 | 71.91 | 72.66 | 1,453,013 | +0.04(+0.05%) |
Jul 18, 2014 | 70.16 | 72.80 | 69.96 | 72.62 | 2,876,166 | +2.46(+3.51%) |
Jul 17, 2014 | 70.30 | 70.75 | 70.01 | 70.16 | 2,635,495 | -0.25(-0.35%) |
Jul 16, 2014 | 70.30 | 70.84 | 70.22 | 70.40 | 2,255,570 | +0.05(+0.07%) |
Jul 15, 2014 | 71.08 | 71.48 | 70.15 | 70.35 | 2,227,608 | -1.45(-2.01%) |
Jul 14, 2014 | 71.30 | 72.59 | 71.25 | 71.80 | 2,074,928 | +0.88(+1.24%) |
Jul 11, 2014 | 70.30 | 71.07 | 69.95 | 70.92 | 948,343 | +0.50(+0.71%) |
Jul 10, 2014 | 70.84 | 71.20 | 70.01 | 70.42 | 2,737,059 | -1.68(-2.32%) |
Jul 09, 2014 | 70.22 | 72.33 | 70.21 | 72.10 | 1,728,301 | +1.54(+2.18%) |
Jul 08, 2014 | 72.12 | 72.27 | 70.25 | 70.56 | 3,865,430 | -1.74(-2.40%) |
Jul 07, 2014 | 72.40 | 73.10 | 72.08 | 72.30 | 1,440,017 | -0.02(-0.03%) |
Jul 03, 2014 | 72.11 | 72.32 | 72.32 | 72.32 | 786,978 | -0.51(-0.70%) |
Jul 02, 2014 | 72.94 | 73.57 | 71.98 | 72.83 | 2,137,298 | -0.06(-0.08%) |
Jul 01, 2014 | 72.94 | 73.62 | 71.62 | 72.89 | 3,209,354 | +1.39(+1.94%) |
Jun 30, 2014 | 70.00 | 72.56 | 70.00 | 71.50 | 4,156,337 | +1.75(+2.50%) |
Jun 27, 2014 | 69.62 | 69.80 | 68.57 | 69.76 | 2,466,607 | +0.72(+1.04%) |
Jun 26, 2014 | 67.61 | 69.06 | 66.53 | 69.04 | 2,096,330 | +1.94(+2.90%) |
Jun 25, 2014 | 66.81 | 67.77 | 66.52 | 67.09 | 1,311,685 | +0.16(+0.24%) |
Jun 24, 2014 | 67.97 | 69.40 | 66.47 | 66.93 | 2,063,223 | -1.38(-2.01%) |
Jun 23, 2014 | 68.31 | 68.68 | 68.11 | 68.31 | 1,406,949 | -0.04(-0.06%) |
Jun 20, 2014 | 67.62 | 68.61 | 67.19 | 68.35 | 1,734,976 | -0.06(-0.09%) |
Jun 19, 2014 | 68.96 | 68.96 | 67.91 | 68.41 | 1,640,620 | -0.20(-0.29%) |
Jun 18, 2014 | 68.81 | 69.10 | 67.57 | 68.61 | 1,584,158 | +0.07(+0.10%) |
Jun 17, 2014 | 67.54 | 69.18 | 67.42 | 68.54 | 2,155,457 | +1.02(+1.51%) |
Jun 16, 2014 | 66.78 | 68.10 | 65.89 | 67.52 | 3,011,480 | +1.42(+2.14%) |
Jun 13, 2014 | 65.71 | 66.52 | 65.08 | 66.11 | 1,868,851 | +0.61(+0.93%) |
Jun 12, 2014 | 66.69 | 67.19 | 65.07 | 65.50 | 1,772,326 | -0.90(-1.35%) |
Jun 11, 2014 | 65.57 | 66.64 | 65.37 | 66.40 | 1,727,643 | +0.53(+0.80%) |
Jun 10, 2014 | 65.99 | 66.40 | 65.37 | 65.87 | 1,579,826 | +0.02(+0.03%) |
Jun 06, 2014 | 66.03 | 66.54 | 65.85 | 65.85 | 2,866,608 | -0.37(-0.56%) |
Jun 05, 2014 | 66.52 | 67.05 | 65.51 | 66.22 | 4,801,277 | -0.24(-0.36%) |
Jun 04, 2014 | 67.48 | 67.48 | 65.38 | 66.46 | 4,366,355 | -1.31(-1.93%) |
Jun 03, 2014 | 67.70 | 68.81 | 67.43 | 67.76 | 4,979,140 | -0.55(-0.80%) |