Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 81.00 | 81.64 | 81.64 | 81.64 | 283,481 | +0.99(+1.22%) |
Aug 28, 2014 | 81.37 | 81.69 | 80.38 | 80.65 | 168,540 | -1.12(-1.37%) |
Aug 27, 2014 | 80.76 | 82.13 | 80.61 | 81.77 | 223,130 | +0.88(+1.09%) |
Aug 26, 2014 | 81.77 | 82.44 | 80.45 | 80.89 | 385,217 | -0.67(-0.82%) |
Aug 25, 2014 | 81.58 | 81.64 | 81.00 | 81.55 | 304,706 | +0.29(+0.35%) |
Aug 22, 2014 | 82.08 | 82.23 | 80.80 | 81.26 | 395,653 | -0.82(-1.00%) |
Aug 21, 2014 | 81.27 | 82.49 | 80.91 | 82.08 | 622,410 | +1.01(+1.25%) |
Aug 20, 2014 | 80.35 | 81.51 | 80.78 | 81.07 | 234,095 | +0.29(+0.36%) |
Aug 19, 2014 | 80.32 | 80.89 | 79.83 | 80.78 | 233,390 | +0.43(+0.53%) |
Aug 18, 2014 | 79.96 | 80.37 | 79.54 | 80.35 | 234,184 | +0.62(+0.77%) |
Aug 15, 2014 | 80.23 | 80.23 | 79.32 | 79.73 | 167,674 | +0.01(+0.01%) |
Aug 14, 2014 | 79.65 | 80.41 | 79.51 | 79.72 | 169,460 | +0.54(+0.68%) |
Aug 13, 2014 | 79.98 | 80.41 | 79.03 | 79.18 | 328,245 | -0.41(-0.52%) |
Aug 12, 2014 | 79.87 | 80.52 | 79.44 | 79.60 | 260,497 | -0.29(-0.36%) |
Aug 11, 2014 | 78.38 | 80.67 | 78.23 | 79.88 | 434,538 | +1.63(+2.08%) |
Aug 08, 2014 | 78.92 | 78.98 | 77.95 | 78.26 | 243,122 | -0.19(-0.25%) |
Aug 07, 2014 | 79.94 | 80.19 | 78.34 | 78.45 | 276,753 | -1.17(-1.47%) |
Aug 06, 2014 | 79.56 | 80.06 | 79.05 | 79.62 | 228,170 | -0.07(-0.08%) |
Aug 05, 2014 | 80.19 | 80.49 | 79.39 | 79.69 | 379,458 | -1.00(-1.24%) |
Aug 04, 2014 | 79.25 | 80.81 | 78.75 | 80.69 | 401,256 | +1.57(+1.98%) |
Aug 01, 2014 | 78.72 | 79.86 | 78.17 | 79.12 | 578,443 | +0.03(+0.04%) |
Jul 31, 2014 | 78.54 | 79.39 | 78.16 | 79.09 | 711,519 | -0.24(-0.30%) |
Jul 30, 2014 | 79.84 | 80.29 | 78.99 | 79.33 | 323,563 | -0.54(-0.68%) |
Jul 29, 2014 | 80.63 | 80.77 | 79.11 | 79.87 | 741,056 | -0.51(-0.64%) |
Jul 28, 2014 | 81.56 | 81.69 | 79.77 | 80.38 | 760,655 | -1.39(-1.70%) |
Jul 25, 2014 | 84.23 | 84.32 | 80.92 | 81.77 | 470,817 | -2.69(-3.18%) |
Jul 24, 2014 | 83.69 | 84.53 | 83.24 | 84.46 | 427,635 | +1.07(+1.28%) |
Jul 23, 2014 | 83.01 | 83.49 | 82.63 | 83.39 | 338,254 | +0.56(+0.67%) |
Jul 22, 2014 | 83.06 | 83.40 | 82.82 | 82.83 | 317,141 | +0.16(+0.19%) |
Jul 21, 2014 | 82.45 | 82.84 | 82.25 | 82.67 | 212,118 | +0.22(+0.27%) |
Jul 18, 2014 | 81.01 | 82.54 | 81.01 | 82.45 | 238,859 | +1.20(+1.47%) |
Jul 17, 2014 | 81.68 | 82.31 | 81.10 | 81.26 | 389,532 | -0.65(-0.79%) |
Jul 16, 2014 | 80.49 | 82.02 | 80.08 | 81.90 | 380,189 | +1.79(+2.24%) |
Jul 15, 2014 | 80.03 | 80.57 | 79.63 | 80.11 | 346,238 | +0.10(+0.13%) |
Jul 14, 2014 | 78.65 | 80.27 | 78.28 | 80.01 | 380,548 | +1.52(+1.94%) |
Jul 11, 2014 | 78.76 | 79.58 | 78.43 | 78.48 | 246,997 | -0.41(-0.52%) |
Jul 10, 2014 | 78.90 | 79.34 | 78.45 | 78.90 | 350,053 | -0.67(-0.85%) |
Jul 09, 2014 | 80.14 | 80.53 | 79.01 | 79.57 | 267,726 | -0.55(-0.68%) |
Jul 08, 2014 | 80.16 | 80.73 | 79.61 | 80.12 | 218,234 | -0.02(-0.02%) |
Jul 07, 2014 | 81.22 | 81.39 | 80.03 | 80.14 | 265,346 | -1.59(-1.95%) |
Jul 03, 2014 | 79.95 | 81.73 | 81.73 | 81.73 | 440,061 | +1.79(+2.23%) |
Jul 02, 2014 | 79.05 | 80.02 | 78.93 | 79.94 | 389,393 | +1.02(+1.29%) |
Jul 01, 2014 | 79.41 | 79.51 | 78.02 | 78.92 | 463,945 | +0.03(+0.04%) |
Jun 30, 2014 | 79.55 | 79.74 | 78.87 | 78.89 | 374,127 | -0.94(-1.18%) |
Jun 27, 2014 | 79.49 | 80.23 | 79.16 | 79.83 | 329,787 | +0.37(+0.47%) |
Jun 26, 2014 | 80.26 | 80.78 | 79.29 | 79.46 | 346,877 | -0.88(-1.09%) |
Jun 25, 2014 | 79.31 | 80.47 | 79.18 | 80.34 | 468,307 | +1.15(+1.46%) |
Jun 24, 2014 | 79.88 | 80.04 | 79.07 | 79.18 | 305,367 | -0.55(-0.69%) |
Jun 23, 2014 | 79.62 | 79.95 | 79.08 | 79.73 | 257,705 | -0.07(-0.08%) |
Jun 20, 2014 | 80.99 | 81.08 | 79.78 | 79.80 | 248,462 | -1.22(-1.51%) |
Jun 19, 2014 | 80.50 | 81.42 | 80.42 | 81.02 | 284,642 | +0.42(+0.52%) |
Jun 18, 2014 | 79.02 | 80.87 | 78.60 | 80.60 | 522,683 | +1.63(+2.06%) |
Jun 17, 2014 | 79.52 | 79.72 | 78.42 | 78.97 | 365,381 | -0.49(-0.61%) |
Jun 16, 2014 | 80.33 | 80.51 | 79.20 | 79.46 | 402,556 | -0.88(-1.10%) |
Jun 13, 2014 | 80.50 | 81.16 | 80.19 | 80.35 | 396,193 | -0.29(-0.36%) |
Jun 12, 2014 | 81.34 | 81.78 | 80.45 | 80.63 | 263,996 | -0.57(-0.71%) |
Jun 11, 2014 | 80.83 | 81.58 | 80.48 | 81.21 | 386,950 | +0.34(+0.42%) |
Jun 10, 2014 | 81.84 | 81.84 | 80.66 | 80.87 | 345,706 | -1.41(-1.71%) |
Jun 06, 2014 | 82.43 | 83.40 | 81.76 | 82.28 | 327,365 | +0.25(+0.31%) |
Jun 05, 2014 | 81.78 | 82.58 | 81.54 | 82.02 | 399,399 | +0.57(+0.70%) |
Jun 04, 2014 | 81.53 | 81.98 | 80.59 | 81.45 | 376,140 | -0.13(-0.15%) |
Jun 03, 2014 | 80.72 | 81.78 | 80.13 | 81.58 | 424,981 | +0.85(+1.05%) |