Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.21 | 73.82 | 73.82 | 73.82 | 948,034 | -0.42(-0.57%) |
Aug 28, 2014 | 73.70 | 74.46 | 73.70 | 74.24 | 859,787 | +0.44(+0.60%) |
Aug 27, 2014 | 74.19 | 74.26 | 73.39 | 73.79 | 1,658,351 | -0.41(-0.55%) |
Aug 26, 2014 | 74.21 | 74.48 | 74.02 | 74.21 | 1,025,146 | -0.09(-0.12%) |
Aug 25, 2014 | 74.14 | 74.50 | 74.06 | 74.29 | 1,069,263 | +0.02(+0.02%) |
Aug 22, 2014 | 74.13 | 74.28 | 73.85 | 74.28 | 1,324,491 | +0.07(+0.10%) |
Aug 21, 2014 | 73.84 | 74.29 | 73.82 | 74.21 | 1,483,878 | +0.38(+0.52%) |
Aug 20, 2014 | 73.85 | 73.93 | 73.45 | 73.82 | 1,003,337 | +0.03(+0.04%) |
Aug 19, 2014 | 73.49 | 73.93 | 73.46 | 73.79 | 1,043,123 | +0.30(+0.40%) |
Aug 18, 2014 | 73.41 | 73.75 | 73.30 | 73.49 | 699,663 | +0.10(+0.14%) |
Aug 15, 2014 | 74.18 | 74.43 | 72.90 | 73.39 | 1,116,709 | -0.72(-0.97%) |
Aug 14, 2014 | 73.04 | 74.19 | 73.04 | 74.11 | 2,374,315 | +1.08(+1.48%) |
Aug 13, 2014 | 72.91 | 73.05 | 72.49 | 73.03 | 1,192,075 | +0.37(+0.51%) |
Aug 12, 2014 | 72.57 | 73.00 | 72.44 | 72.66 | 1,127,388 | +0.04(+0.06%) |
Aug 11, 2014 | 72.54 | 72.98 | 72.33 | 72.62 | 1,542,173 | +0.05(+0.07%) |
Aug 08, 2014 | 71.85 | 72.65 | 71.83 | 72.57 | 1,306,266 | +0.70(+0.97%) |
Aug 07, 2014 | 72.06 | 72.39 | 71.77 | 71.87 | 1,558,299 | -0.18(-0.26%) |
Aug 06, 2014 | 71.06 | 72.25 | 71.03 | 72.06 | 1,685,767 | +1.00(+1.40%) |
Aug 05, 2014 | 71.53 | 71.80 | 70.92 | 71.06 | 1,645,060 | -0.72(-1.01%) |
Aug 04, 2014 | 71.45 | 71.88 | 71.22 | 71.78 | 1,720,661 | +0.26(+0.36%) |
Aug 01, 2014 | 70.96 | 71.67 | 70.55 | 71.53 | 2,516,742 | +0.76(+1.08%) |
Jul 31, 2014 | 72.43 | 72.53 | 70.72 | 70.76 | 2,613,341 | -1.77(-2.45%) |
Jul 30, 2014 | 73.28 | 73.44 | 72.35 | 72.54 | 1,627,948 | -0.75(-1.02%) |
Jul 29, 2014 | 73.61 | 74.06 | 73.28 | 73.28 | 1,895,060 | -0.43(-0.59%) |
Jul 28, 2014 | 74.23 | 74.46 | 73.51 | 73.72 | 1,187,689 | -0.56(-0.76%) |
Jul 25, 2014 | 74.13 | 74.31 | 73.32 | 74.28 | 1,989,024 | +0.15(+0.21%) |
Jul 24, 2014 | 75.07 | 75.29 | 73.70 | 74.13 | 2,152,694 | -1.33(-1.77%) |
Jul 23, 2014 | 75.07 | 75.51 | 75.07 | 75.46 | 1,357,594 | +0.39(+0.52%) |
Jul 22, 2014 | 74.99 | 75.24 | 74.67 | 75.07 | 1,033,236 | +0.18(+0.25%) |
Jul 21, 2014 | 75.06 | 75.37 | 74.65 | 74.88 | 973,885 | -0.46(-0.61%) |
Jul 18, 2014 | 74.36 | 75.52 | 74.14 | 75.34 | 1,732,793 | +1.35(+1.82%) |
Jul 17, 2014 | 73.97 | 74.32 | 73.64 | 73.99 | 1,791,857 | -0.14(-0.18%) |
Jul 16, 2014 | 74.82 | 75.59 | 73.12 | 74.13 | 5,577,548 | -1.86(-2.45%) |
Jul 15, 2014 | 75.93 | 76.70 | 75.93 | 75.99 | 1,655,922 | -0.26(-0.35%) |
Jul 14, 2014 | 77.46 | 77.72 | 75.81 | 76.25 | 2,730,913 | -1.17(-1.51%) |
Jul 11, 2014 | 77.19 | 77.68 | 77.03 | 77.43 | 829,724 | +0.14(+0.18%) |
Jul 10, 2014 | 77.14 | 77.41 | 76.86 | 77.29 | 888,925 | -0.29(-0.37%) |
Jul 09, 2014 | 77.80 | 78.12 | 77.47 | 77.58 | 975,086 | -0.23(-0.30%) |
Jul 08, 2014 | 77.71 | 78.20 | 77.29 | 77.81 | 1,153,433 | +0.10(+0.12%) |
Jul 07, 2014 | 77.64 | 78.22 | 77.59 | 77.72 | 815,595 | +0.14(+0.19%) |
Jul 03, 2014 | 77.68 | 77.57 | 77.57 | 77.57 | 791,267 | -0.11(-0.14%) |
Jul 02, 2014 | 77.79 | 77.86 | 77.10 | 77.68 | 1,021,257 | -0.11(-0.14%) |
Jul 01, 2014 | 78.46 | 78.46 | 77.56 | 77.80 | 1,312,335 | -0.37(-0.47%) |
Jun 30, 2014 | 77.77 | 78.30 | 77.60 | 78.17 | 1,085,659 | +0.36(+0.46%) |
Jun 27, 2014 | 77.43 | 77.96 | 77.04 | 77.80 | 1,173,122 | +0.29(+0.37%) |
Jun 26, 2014 | 78.14 | 78.22 | 77.42 | 77.51 | 1,140,003 | -0.51(-0.65%) |
Jun 25, 2014 | 78.46 | 78.63 | 77.88 | 78.02 | 971,343 | -0.61(-0.78%) |
Jun 24, 2014 | 79.02 | 79.17 | 78.52 | 78.63 | 1,051,511 | -0.67(-0.85%) |
Jun 23, 2014 | 80.28 | 80.37 | 79.14 | 79.30 | 1,033,684 | -1.08(-1.34%) |
Jun 20, 2014 | 80.31 | 80.40 | 80.04 | 80.38 | 2,006,797 | +0.31(+0.39%) |
Jun 19, 2014 | 79.67 | 80.28 | 79.67 | 80.07 | 970,304 | +0.39(+0.49%) |
Jun 18, 2014 | 78.74 | 79.73 | 78.61 | 79.67 | 1,077,278 | +0.73(+0.93%) |
Jun 17, 2014 | 78.40 | 79.13 | 78.31 | 78.94 | 1,235,909 | +0.23(+0.30%) |
Jun 16, 2014 | 78.17 | 78.86 | 78.01 | 78.71 | 1,330,695 | +0.33(+0.42%) |
Jun 13, 2014 | 77.72 | 78.40 | 77.41 | 78.38 | 989,611 | +0.56(+0.72%) |
Jun 12, 2014 | 77.79 | 77.86 | 77.36 | 77.82 | 958,025 | +0.00(+0.00%) |
Jun 11, 2014 | 77.87 | 77.94 | 77.32 | 77.82 | 876,775 | -0.07(-0.09%) |
Jun 10, 2014 | 77.97 | 78.16 | 77.68 | 77.89 | 817,545 | -0.88(-1.11%) |
Jun 06, 2014 | 78.12 | 78.88 | 77.95 | 78.77 | 1,122,192 | +0.85(+1.09%) |
Jun 05, 2014 | 78.18 | 78.21 | 77.50 | 77.92 | 1,227,367 | -0.34(-0.43%) |
Jun 04, 2014 | 77.33 | 78.29 | 77.00 | 78.25 | 1,225,566 | +0.96(+1.24%) |
Jun 03, 2014 | 77.90 | 77.99 | 77.11 | 77.30 | 1,496,960 | -0.62(-0.79%) |