Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.88 | 74.17 | 74.17 | 74.17 | 286,609 | +0.29(+0.40%) |
Aug 28, 2014 | 74.16 | 74.40 | 73.64 | 73.88 | 587,017 | -0.52(-0.70%) |
Aug 27, 2014 | 74.40 | 74.64 | 74.15 | 74.40 | 291,893 | +0.04(+0.05%) |
Aug 26, 2014 | 74.91 | 75.04 | 74.35 | 74.37 | 215,409 | -0.51(-0.69%) |
Aug 25, 2014 | 75.09 | 75.23 | 74.74 | 74.88 | 345,751 | +0.10(+0.13%) |
Aug 22, 2014 | 74.56 | 75.05 | 74.43 | 74.78 | 425,125 | +0.15(+0.20%) |
Aug 21, 2014 | 75.27 | 75.27 | 74.55 | 74.63 | 299,767 | -0.69(-0.92%) |
Aug 20, 2014 | 75.06 | 75.61 | 75.01 | 75.32 | 391,197 | -0.05(-0.07%) |
Aug 19, 2014 | 75.68 | 76.01 | 75.28 | 75.38 | 409,257 | +0.13(+0.18%) |
Aug 18, 2014 | 75.00 | 75.68 | 74.72 | 75.24 | 547,075 | +0.81(+1.09%) |
Aug 15, 2014 | 75.39 | 75.43 | 73.82 | 74.43 | 502,052 | -0.49(-0.65%) |
Aug 14, 2014 | 75.27 | 75.27 | 74.37 | 74.92 | 493,908 | -0.13(-0.18%) |
Aug 13, 2014 | 74.90 | 75.12 | 74.86 | 75.05 | 292,591 | +0.52(+0.70%) |
Aug 12, 2014 | 75.01 | 75.51 | 74.38 | 74.53 | 372,997 | -0.75(-1.00%) |
Aug 11, 2014 | 75.73 | 76.03 | 75.25 | 75.28 | 238,728 | -0.06(-0.08%) |
Aug 08, 2014 | 74.22 | 75.36 | 74.03 | 75.34 | 536,559 | +1.30(+1.76%) |
Aug 07, 2014 | 74.38 | 74.72 | 73.77 | 74.04 | 266,751 | -0.29(-0.39%) |
Aug 06, 2014 | 74.28 | 74.63 | 73.98 | 74.33 | 475,081 | -0.39(-0.52%) |
Aug 05, 2014 | 74.85 | 75.38 | 74.38 | 74.72 | 381,833 | -0.53(-0.71%) |
Aug 04, 2014 | 75.28 | 75.60 | 74.59 | 75.25 | 552,030 | -0.24(-0.32%) |
Aug 01, 2014 | 75.31 | 76.16 | 75.02 | 75.49 | 617,858 | -0.06(-0.08%) |
Jul 31, 2014 | 76.10 | 76.85 | 75.49 | 75.55 | 514,382 | -1.53(-1.99%) |
Jul 30, 2014 | 77.88 | 78.16 | 76.82 | 77.08 | 526,114 | -0.67(-0.87%) |
Jul 29, 2014 | 78.35 | 79.41 | 77.76 | 77.76 | 363,997 | -0.65(-0.82%) |
Jul 28, 2014 | 79.18 | 79.83 | 78.10 | 78.40 | 471,992 | -0.99(-1.25%) |
Jul 25, 2014 | 79.25 | 79.89 | 79.04 | 79.40 | 459,393 | -0.44(-0.55%) |
Jul 24, 2014 | 80.63 | 81.23 | 79.71 | 79.84 | 549,616 | -0.83(-1.03%) |
Jul 23, 2014 | 80.40 | 81.45 | 79.66 | 80.67 | 776,307 | +1.82(+2.31%) |
Jul 22, 2014 | 77.78 | 79.58 | 77.78 | 78.85 | 662,895 | +1.20(+1.55%) |
Jul 21, 2014 | 76.14 | 77.76 | 75.58 | 77.64 | 981,498 | +0.59(+0.77%) |
Jul 18, 2014 | 75.86 | 77.14 | 75.86 | 77.05 | 482,269 | +1.10(+1.45%) |
Jul 17, 2014 | 77.00 | 77.18 | 75.85 | 75.95 | 612,284 | -1.85(-2.38%) |
Jul 16, 2014 | 77.83 | 78.09 | 76.71 | 77.80 | 330,252 | +0.41(+0.53%) |
Jul 15, 2014 | 77.35 | 77.93 | 76.97 | 77.39 | 198,176 | -0.12(-0.15%) |
Jul 14, 2014 | 77.94 | 78.01 | 77.46 | 77.51 | 254,727 | +0.20(+0.26%) |
Jul 11, 2014 | 76.94 | 77.39 | 76.43 | 77.31 | 225,260 | +0.19(+0.24%) |
Jul 10, 2014 | 76.33 | 77.71 | 75.40 | 77.12 | 285,166 | -0.75(-0.97%) |
Jul 09, 2014 | 78.80 | 79.06 | 77.77 | 77.87 | 296,305 | -0.69(-0.88%) |
Jul 08, 2014 | 79.09 | 79.09 | 78.19 | 78.56 | 348,337 | -0.60(-0.76%) |
Jul 07, 2014 | 79.61 | 80.45 | 78.71 | 79.17 | 297,481 | -0.48(-0.60%) |
Jul 03, 2014 | 79.64 | 79.64 | 79.64 | 79.64 | 387,567 | +0.10(+0.12%) |
Jul 02, 2014 | 79.83 | 80.23 | 79.15 | 79.55 | 237,756 | -0.47(-0.59%) |
Jul 01, 2014 | 79.66 | 80.60 | 79.34 | 80.02 | 483,924 | +0.70(+0.88%) |
Jun 30, 2014 | 79.17 | 79.83 | 78.73 | 79.32 | 410,004 | -0.06(-0.08%) |
Jun 27, 2014 | 79.33 | 79.43 | 78.44 | 79.38 | 577,203 | +0.64(+0.81%) |
Jun 26, 2014 | 78.51 | 78.94 | 77.71 | 78.74 | 348,474 | +0.33(+0.42%) |
Jun 25, 2014 | 77.26 | 78.53 | 77.25 | 78.41 | 345,497 | +1.13(+1.46%) |
Jun 24, 2014 | 78.18 | 78.86 | 77.27 | 77.28 | 660,605 | -1.45(-1.84%) |
Jun 23, 2014 | 79.20 | 79.60 | 78.61 | 78.73 | 168,370 | -0.30(-0.38%) |
Jun 20, 2014 | 79.07 | 79.08 | 78.32 | 79.03 | 701,774 | -0.06(-0.08%) |
Jun 19, 2014 | 78.78 | 79.38 | 78.46 | 79.09 | 319,938 | +0.35(+0.45%) |
Jun 18, 2014 | 78.59 | 79.02 | 77.85 | 78.74 | 226,903 | +0.06(+0.08%) |
Jun 17, 2014 | 78.03 | 79.63 | 77.83 | 78.68 | 379,388 | +0.34(+0.43%) |
Jun 16, 2014 | 78.44 | 78.93 | 77.53 | 78.34 | 255,451 | -0.01(-0.01%) |
Jun 13, 2014 | 78.86 | 79.03 | 78.03 | 78.35 | 297,795 | -0.40(-0.50%) |
Jun 12, 2014 | 79.45 | 79.52 | 78.60 | 78.75 | 459,287 | -0.79(-1.00%) |
Jun 11, 2014 | 79.85 | 80.48 | 79.33 | 79.54 | 341,388 | -0.60(-0.75%) |
Jun 10, 2014 | 80.39 | 80.69 | 79.88 | 80.14 | 249,900 | +0.23(+0.29%) |
Jun 06, 2014 | 78.96 | 80.01 | 78.07 | 79.91 | 797,152 | +2.36(+3.04%) |
Jun 05, 2014 | 76.45 | 77.85 | 75.86 | 77.56 | 453,031 | +1.22(+1.60%) |
Jun 04, 2014 | 75.86 | 76.55 | 75.72 | 76.34 | 385,368 | +0.29(+0.38%) |
Jun 03, 2014 | 75.13 | 76.19 | 75.13 | 76.05 | 575,551 | +0.78(+1.03%) |