Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.18 | 76.99 | 76.99 | 76.99 | 612,000 | -0.89(-1.14%) |
Aug 28, 2014 | 78.03 | 78.25 | 77.17 | 77.88 | 151,110 | -0.27(-0.35%) |
Aug 27, 2014 | 78.00 | 78.31 | 77.52 | 78.15 | 190,816 | +0.28(+0.36%) |
Aug 26, 2014 | 78.00 | 78.41 | 77.60 | 77.87 | 154,114 | -0.13(-0.17%) |
Aug 25, 2014 | 78.12 | 78.61 | 77.28 | 78.00 | 160,512 | +0.28(+0.36%) |
Aug 22, 2014 | 78.23 | 78.59 | 77.31 | 77.72 | 179,697 | -0.74(-0.94%) |
Aug 21, 2014 | 78.44 | 78.71 | 76.58 | 78.46 | 166,898 | +0.45(+0.58%) |
Aug 20, 2014 | 78.89 | 78.89 | 77.76 | 78.01 | 134,746 | -1.17(-1.48%) |
Aug 19, 2014 | 80.32 | 80.32 | 79.00 | 79.18 | 128,011 | -0.79(-0.99%) |
Aug 18, 2014 | 79.88 | 80.41 | 79.16 | 79.97 | 150,185 | +1.16(+1.47%) |
Aug 15, 2014 | 79.86 | 79.86 | 77.62 | 78.81 | 209,426 | -0.57(-0.72%) |
Aug 14, 2014 | 80.00 | 80.00 | 79.01 | 79.38 | 142,845 | -0.38(-0.48%) |
Aug 13, 2014 | 80.39 | 80.52 | 79.44 | 79.76 | 191,646 | -0.05(-0.06%) |
Aug 12, 2014 | 81.32 | 81.50 | 79.06 | 79.81 | 308,739 | -1.74(-2.13%) |
Aug 11, 2014 | 80.09 | 82.45 | 79.56 | 81.55 | 317,736 | +2.04(+2.57%) |
Aug 08, 2014 | 78.47 | 80.74 | 78.32 | 79.51 | 360,018 | +1.54(+1.98%) |
Aug 07, 2014 | 77.06 | 79.45 | 76.50 | 77.97 | 526,063 | +1.74(+2.28%) |
Aug 06, 2014 | 73.56 | 77.15 | 73.03 | 76.23 | 295,818 | +2.48(+3.36%) |
Aug 05, 2014 | 73.97 | 74.93 | 73.48 | 73.75 | 214,228 | -0.75(-1.01%) |
Aug 04, 2014 | 74.06 | 74.83 | 73.15 | 74.50 | 202,166 | +0.38(+0.51%) |
Aug 01, 2014 | 74.61 | 75.22 | 72.26 | 74.12 | 386,632 | -0.47(-0.63%) |
Jul 31, 2014 | 74.10 | 76.50 | 74.00 | 74.59 | 342,254 | -0.33(-0.44%) |
Jul 30, 2014 | 75.00 | 75.99 | 74.31 | 74.92 | 265,299 | +0.34(+0.45%) |
Jul 29, 2014 | 73.51 | 74.72 | 72.90 | 74.58 | 175,366 | +0.89(+1.21%) |
Jul 28, 2014 | 73.10 | 74.25 | 72.60 | 73.69 | 216,602 | +0.68(+0.93%) |
Jul 25, 2014 | 72.30 | 73.27 | 71.30 | 73.01 | 209,216 | +0.44(+0.61%) |
Jul 24, 2014 | 71.22 | 73.28 | 71.22 | 72.57 | 154,710 | +1.11(+1.55%) |
Jul 23, 2014 | 71.23 | 71.75 | 70.47 | 71.46 | 219,473 | +0.41(+0.58%) |
Jul 22, 2014 | 71.09 | 72.30 | 70.53 | 71.05 | 191,213 | +0.25(+0.35%) |
Jul 21, 2014 | 72.01 | 72.59 | 70.00 | 70.80 | 262,588 | -1.81(-2.49%) |
Jul 18, 2014 | 69.82 | 72.88 | 69.82 | 72.61 | 206,815 | +2.71(+3.88%) |
Jul 17, 2014 | 70.67 | 71.84 | 69.67 | 69.90 | 243,582 | -1.46(-2.05%) |
Jul 16, 2014 | 72.16 | 72.75 | 70.98 | 71.36 | 167,551 | -0.49(-0.68%) |
Jul 15, 2014 | 73.43 | 73.72 | 71.31 | 71.85 | 222,884 | -1.79(-2.43%) |
Jul 14, 2014 | 74.23 | 74.23 | 73.12 | 73.64 | 109,264 | +0.23(+0.31%) |
Jul 11, 2014 | 75.31 | 75.60 | 73.13 | 73.41 | 158,575 | -1.69(-2.25%) |
Jul 10, 2014 | 74.35 | 75.60 | 72.82 | 75.10 | 226,668 | -0.22(-0.29%) |
Jul 09, 2014 | 72.70 | 76.17 | 72.53 | 75.32 | 302,738 | +2.55(+3.50%) |
Jul 08, 2014 | 73.56 | 75.04 | 67.57 | 72.77 | 1,338,624 | -1.29(-1.74%) |
Jul 07, 2014 | 75.26 | 75.88 | 73.62 | 74.06 | 294,005 | -0.98(-1.31%) |
Jul 03, 2014 | 75.51 | 75.04 | 75.04 | 75.04 | 554,800 | -0.47(-0.62%) |
Jul 02, 2014 | 76.23 | 76.69 | 75.14 | 75.51 | 136,102 | -0.40(-0.53%) |
Jul 01, 2014 | 73.59 | 76.94 | 73.50 | 75.91 | 304,021 | +2.44(+3.32%) |
Jun 30, 2014 | 74.91 | 75.50 | 73.22 | 73.47 | 409,370 | -1.58(-2.11%) |
Jun 27, 2014 | 73.86 | 75.46 | 73.58 | 75.05 | 448,776 | +0.87(+1.17%) |
Jun 26, 2014 | 73.89 | 74.86 | 73.10 | 74.18 | 191,266 | +0.43(+0.58%) |
Jun 25, 2014 | 73.00 | 74.02 | 72.62 | 73.75 | 180,072 | +0.59(+0.81%) |
Jun 24, 2014 | 72.69 | 74.79 | 71.51 | 73.16 | 401,700 | +0.10(+0.14%) |
Jun 23, 2014 | 74.41 | 74.92 | 72.59 | 73.06 | 377,912 | -1.59(-2.13%) |
Jun 20, 2014 | 72.37 | 75.90 | 72.37 | 74.65 | 568,066 | +2.24(+3.09%) |
Jun 19, 2014 | 74.59 | 74.80 | 71.37 | 72.41 | 494,755 | -2.22(-2.97%) |
Jun 18, 2014 | 78.25 | 78.25 | 74.25 | 74.63 | 591,606 | -2.46(-3.19%) |
Jun 17, 2014 | 77.30 | 79.00 | 76.90 | 77.09 | 208,812 | -0.50(-0.64%) |
Jun 16, 2014 | 75.25 | 77.70 | 75.01 | 77.59 | 385,058 | +1.94(+2.56%) |
Jun 13, 2014 | 76.85 | 77.00 | 74.25 | 75.65 | 254,149 | -0.81(-1.06%) |
Jun 12, 2014 | 77.46 | 77.46 | 75.74 | 76.46 | 152,019 | -0.90(-1.16%) |
Jun 11, 2014 | 77.98 | 78.58 | 76.64 | 77.36 | 139,507 | -0.77(-0.99%) |
Jun 10, 2014 | 78.95 | 79.39 | 77.97 | 78.13 | 129,474 | -1.70(-2.13%) |
Jun 06, 2014 | 79.56 | 80.21 | 79.05 | 79.83 | 108,956 | +0.39(+0.49%) |
Jun 05, 2014 | 78.30 | 79.74 | 77.28 | 79.44 | 143,433 | +1.19(+1.52%) |
Jun 04, 2014 | 77.78 | 78.62 | 77.28 | 78.25 | 111,104 | +0.09(+0.12%) |
Jun 03, 2014 | 76.00 | 78.31 | 76.00 | 78.16 | 185,716 | +1.68(+2.20%) |