Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 75.01 | 74.99 | 74.99 | 74.99 | 1,178,650 | +0.16(+0.21%) |
Aug 28, 2014 | 74.69 | 74.89 | 74.64 | 74.83 | 278,755 | -0.13(-0.18%) |
Aug 27, 2014 | 75.00 | 75.06 | 74.82 | 74.96 | 269,277 | -0.01(-0.01%) |
Aug 26, 2014 | 74.95 | 75.12 | 74.95 | 74.97 | 189,701 | +0.10(+0.13%) |
Aug 25, 2014 | 74.82 | 75.00 | 74.75 | 74.87 | 509,726 | +0.42(+0.56%) |
Aug 22, 2014 | 74.59 | 74.59 | 74.43 | 74.45 | 642,126 | -0.18(-0.24%) |
Aug 21, 2014 | 74.35 | 74.72 | 74.35 | 74.63 | 334,657 | +0.33(+0.44%) |
Aug 20, 2014 | 74.11 | 74.41 | 74.06 | 74.30 | 1,248,086 | +0.10(+0.14%) |
Aug 19, 2014 | 74.04 | 74.23 | 73.91 | 74.20 | 390,999 | +0.36(+0.49%) |
Aug 18, 2014 | 73.54 | 73.86 | 73.54 | 73.84 | 1,981,342 | +0.63(+0.86%) |
Aug 15, 2014 | 73.50 | 73.51 | 72.75 | 73.21 | 492,670 | -0.01(-0.01%) |
Aug 14, 2014 | 73.05 | 73.24 | 72.96 | 73.22 | 1,424,526 | +0.26(+0.36%) |
Aug 13, 2014 | 72.69 | 73.01 | 72.64 | 72.96 | 449,645 | +0.55(+0.75%) |
Aug 12, 2014 | 72.42 | 72.59 | 72.23 | 72.41 | 489,228 | -0.08(-0.10%) |
Aug 11, 2014 | 72.59 | 72.76 | 72.44 | 72.48 | 785,445 | +0.23(+0.31%) |
Aug 08, 2014 | 71.61 | 72.19 | 71.49 | 72.26 | 664,452 | +0.76(+1.06%) |
Aug 07, 2014 | 72.17 | 72.23 | 71.35 | 71.50 | 2,727,836 | -0.39(-0.55%) |
Aug 06, 2014 | 71.46 | 72.17 | 71.46 | 71.90 | 441,588 | +0.07(+0.09%) |
Aug 05, 2014 | 72.26 | 72.38 | 71.59 | 71.83 | 2,320,778 | -0.69(-0.95%) |
Aug 04, 2014 | 72.22 | 72.73 | 71.94 | 72.52 | 4,964,927 | +0.49(+0.68%) |
Aug 01, 2014 | 72.12 | 72.52 | 71.73 | 72.03 | 4,168,192 | -0.29(-0.41%) |
Jul 31, 2014 | 73.30 | 73.37 | 72.32 | 72.33 | 680,755 | -1.49(-2.01%) |
Jul 30, 2014 | 74.07 | 74.14 | 73.49 | 73.81 | 1,305,508 | -0.02(-0.02%) |
Jul 29, 2014 | 74.21 | 74.32 | 73.80 | 73.83 | 713,793 | -0.24(-0.32%) |
Jul 28, 2014 | 74.05 | 74.19 | 73.62 | 74.06 | 694,162 | +0.02(+0.02%) |
Jul 25, 2014 | 74.15 | 74.22 | 73.88 | 74.05 | 536,000 | -0.35(-0.47%) |
Jul 24, 2014 | 74.56 | 74.59 | 74.36 | 74.40 | 601,137 | -0.05(-0.07%) |
Jul 23, 2014 | 74.40 | 74.55 | 74.27 | 74.45 | 655,672 | +0.20(+0.27%) |
Jul 22, 2014 | 74.11 | 74.34 | 74.08 | 74.25 | 1,863,860 | +0.36(+0.49%) |
Jul 21, 2014 | 73.84 | 73.96 | 73.57 | 73.89 | 445,556 | -0.13(-0.17%) |
Jul 18, 2014 | 73.59 | 74.09 | 73.45 | 74.01 | 559,340 | +0.75(+1.02%) |
Jul 17, 2014 | 73.94 | 74.14 | 73.17 | 73.27 | 773,509 | -0.81(-1.09%) |
Jul 16, 2014 | 74.10 | 74.21 | 73.89 | 74.07 | 669,646 | +0.34(+0.47%) |
Jul 15, 2014 | 73.85 | 73.96 | 73.38 | 73.73 | 1,093,059 | -0.08(-0.10%) |
Jul 14, 2014 | 73.72 | 73.86 | 73.68 | 73.80 | 199,383 | +0.45(+0.62%) |
Jul 11, 2014 | 73.22 | 73.39 | 73.07 | 73.35 | 320,905 | +0.12(+0.16%) |
Jul 10, 2014 | 72.69 | 73.42 | 72.68 | 73.23 | 295,155 | -0.27(-0.37%) |
Jul 09, 2014 | 73.33 | 73.56 | 73.22 | 73.50 | 762,797 | +0.34(+0.46%) |
Jul 08, 2014 | 73.43 | 73.50 | 73.01 | 73.17 | 945,972 | -0.47(-0.64%) |
Jul 07, 2014 | 73.65 | 73.76 | 73.53 | 73.64 | 636,785 | -0.18(-0.25%) |
Jul 03, 2014 | 73.66 | 73.82 | 73.82 | 73.82 | 133,672 | +0.38(+0.51%) |
Jul 02, 2014 | 73.27 | 73.48 | 73.25 | 73.44 | 308,432 | +0.20(+0.28%) |
Jul 01, 2014 | 72.86 | 73.46 | 72.86 | 73.24 | 523,847 | +0.55(+0.75%) |
Jun 30, 2014 | 72.81 | 72.96 | 72.69 | 72.69 | 1,043,971 | -0.16(-0.22%) |
Jun 27, 2014 | 72.55 | 72.86 | 72.48 | 72.85 | 424,708 | +0.13(+0.18%) |
Jun 26, 2014 | 72.73 | 72.74 | 72.22 | 72.72 | 548,041 | -0.04(-0.06%) |
Jun 25, 2014 | 72.24 | 72.83 | 72.24 | 72.76 | 514,494 | +0.39(+0.55%) |
Jun 24, 2014 | 72.71 | 73.01 | 72.28 | 72.37 | 750,559 | -0.42(-0.58%) |
Jun 23, 2014 | 72.77 | 72.84 | 72.65 | 72.79 | 324,875 | -0.02(-0.02%) |
Jun 20, 2014 | 72.91 | 72.91 | 72.73 | 72.81 | 422,062 | +0.12(+0.16%) |
Jun 19, 2014 | 72.71 | 72.74 | 72.45 | 72.69 | 457,853 | +0.04(+0.06%) |
Jun 18, 2014 | 72.18 | 72.68 | 71.97 | 72.65 | 665,359 | +0.52(+0.72%) |
Jun 17, 2014 | 71.97 | 72.17 | 71.84 | 72.13 | 406,043 | +0.13(+0.17%) |
Jun 16, 2014 | 71.89 | 72.14 | 71.76 | 72.00 | 617,716 | -0.02(-0.02%) |
Jun 13, 2014 | 71.89 | 72.09 | 71.74 | 72.02 | 350,558 | +0.23(+0.31%) |
Jun 12, 2014 | 72.30 | 72.35 | 71.64 | 71.79 | 945,497 | -0.56(-0.77%) |
Jun 11, 2014 | 72.35 | 72.50 | 72.20 | 72.35 | 308,454 | -0.30(-0.41%) |
Jun 10, 2014 | 72.50 | 72.66 | 72.40 | 72.66 | 301,859 | +0.25(+0.35%) |
Jun 06, 2014 | 72.33 | 72.43 | 72.25 | 72.40 | 1,248,528 | +0.28(+0.39%) |
Jun 05, 2014 | 71.77 | 72.18 | 71.50 | 72.12 | 926,514 | +0.49(+0.69%) |
Jun 04, 2014 | 71.43 | 71.69 | 71.34 | 71.63 | 826,741 | +0.08(+0.12%) |
Jun 03, 2014 | 71.38 | 71.57 | 71.36 | 71.54 | 295,523 | -0.03(-0.05%) |