Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 75.63 | 75.10 | 75.10 | 75.10 | 210,834 | -0.28(-0.38%) |
Aug 28, 2014 | 75.57 | 75.67 | 75.18 | 75.38 | 152,081 | -0.17(-0.22%) |
Aug 27, 2014 | 74.79 | 75.57 | 74.79 | 75.55 | 228,712 | +0.78(+1.04%) |
Aug 26, 2014 | 74.77 | 75.06 | 74.63 | 74.77 | 126,473 | +0.25(+0.33%) |
Aug 25, 2014 | 74.99 | 74.99 | 74.36 | 74.52 | 129,236 | -0.18(-0.24%) |
Aug 22, 2014 | 75.68 | 75.82 | 74.50 | 74.70 | 58,496 | -1.12(-1.48%) |
Aug 21, 2014 | 76.33 | 76.33 | 75.53 | 75.82 | 61,327 | -0.17(-0.23%) |
Aug 20, 2014 | 76.38 | 76.71 | 75.33 | 75.99 | 142,352 | -0.60(-0.78%) |
Aug 19, 2014 | 76.52 | 76.93 | 75.86 | 76.59 | 61,675 | -0.09(-0.12%) |
Aug 18, 2014 | 76.72 | 77.01 | 76.36 | 76.68 | 38,307 | +0.41(+0.53%) |
Aug 15, 2014 | 76.82 | 76.82 | 75.95 | 76.27 | 39,442 | -0.50(-0.66%) |
Aug 14, 2014 | 77.01 | 77.33 | 76.31 | 76.78 | 213,480 | -0.11(-0.14%) |
Aug 13, 2014 | 76.93 | 77.97 | 76.44 | 76.89 | 70,851 | +0.41(+0.53%) |
Aug 12, 2014 | 75.84 | 76.87 | 75.82 | 76.48 | 49,951 | +0.23(+0.31%) |
Aug 11, 2014 | 75.56 | 76.45 | 74.97 | 76.25 | 40,397 | +1.16(+1.55%) |
Aug 08, 2014 | 74.84 | 75.31 | 74.26 | 75.08 | 50,513 | +0.07(+0.09%) |
Aug 07, 2014 | 75.99 | 75.99 | 74.66 | 75.02 | 60,631 | -0.74(-0.98%) |
Aug 06, 2014 | 75.20 | 76.09 | 74.75 | 75.75 | 40,197 | +0.30(+0.40%) |
Aug 05, 2014 | 75.27 | 75.58 | 74.34 | 75.45 | 49,708 | -0.35(-0.46%) |
Aug 04, 2014 | 75.04 | 75.95 | 74.46 | 75.80 | 47,988 | +0.59(+0.78%) |
Aug 01, 2014 | 73.38 | 75.42 | 73.24 | 75.21 | 71,304 | +1.45(+1.97%) |
Jul 31, 2014 | 75.53 | 75.53 | 72.68 | 73.76 | 146,128 | -2.47(-3.24%) |
Jul 30, 2014 | 78.24 | 78.78 | 76.01 | 76.22 | 54,172 | -1.73(-2.22%) |
Jul 29, 2014 | 79.36 | 79.54 | 78.17 | 77.95 | 30,541 | -1.31(-1.65%) |
Jul 28, 2014 | 78.80 | 79.80 | 78.48 | 79.26 | 43,200 | +0.41(+0.53%) |
Jul 25, 2014 | 79.91 | 80.32 | 78.53 | 78.84 | 65,483 | -1.42(-1.77%) |
Jul 24, 2014 | 80.28 | 80.88 | 79.98 | 80.27 | 76,975 | +0.10(+0.13%) |
Jul 23, 2014 | 80.23 | 81.48 | 79.63 | 80.16 | 68,725 | +0.21(+0.27%) |
Jul 22, 2014 | 80.67 | 80.67 | 79.66 | 79.95 | 69,180 | -0.21(-0.27%) |
Jul 21, 2014 | 80.57 | 80.57 | 79.71 | 80.16 | 64,167 | -0.48(-0.60%) |
Jul 18, 2014 | 79.60 | 81.48 | 79.60 | 80.65 | 55,232 | +0.88(+1.10%) |
Jul 17, 2014 | 80.69 | 80.75 | 79.67 | 79.77 | 64,604 | -1.05(-1.30%) |
Jul 16, 2014 | 80.03 | 80.89 | 79.48 | 80.82 | 66,005 | +1.31(+1.65%) |
Jul 15, 2014 | 79.60 | 80.41 | 79.31 | 79.51 | 63,076 | -0.37(-0.46%) |
Jul 14, 2014 | 79.20 | 79.91 | 79.11 | 79.87 | 22,290 | +0.88(+1.11%) |
Jul 11, 2014 | 79.34 | 79.96 | 78.75 | 79.00 | 27,930 | -0.57(-0.72%) |
Jul 10, 2014 | 79.30 | 79.78 | 78.52 | 79.57 | 54,091 | +0.24(+0.30%) |
Jul 09, 2014 | 79.50 | 79.72 | 78.20 | 79.33 | 47,641 | +0.23(+0.30%) |
Jul 08, 2014 | 79.62 | 79.71 | 78.39 | 79.09 | 27,977 | -0.52(-0.65%) |
Jul 07, 2014 | 79.93 | 80.74 | 79.42 | 79.61 | 39,842 | -0.26(-0.32%) |
Jul 03, 2014 | 78.35 | 79.87 | 79.87 | 79.87 | 29,809 | +1.31(+1.66%) |
Jul 02, 2014 | 77.40 | 78.59 | 77.18 | 78.56 | 46,510 | +0.95(+1.23%) |
Jul 01, 2014 | 78.90 | 78.90 | 77.03 | 77.61 | 51,265 | -0.91(-1.16%) |
Jun 30, 2014 | 79.09 | 79.09 | 77.49 | 78.52 | 79,363 | -0.20(-0.25%) |
Jun 27, 2014 | 78.69 | 79.27 | 78.15 | 78.72 | 66,977 | +0.01(+0.02%) |
Jun 26, 2014 | 78.48 | 78.94 | 77.83 | 78.71 | 88,181 | +0.49(+0.63%) |
Jun 25, 2014 | 76.67 | 78.36 | 76.67 | 78.21 | 129,530 | +1.62(+2.11%) |
Jun 24, 2014 | 77.21 | 77.21 | 76.20 | 76.60 | 77,432 | -0.26(-0.34%) |
Jun 23, 2014 | 76.36 | 77.27 | 75.71 | 76.86 | 95,723 | +0.53(+0.70%) |
Jun 20, 2014 | 76.25 | 76.58 | 75.97 | 76.33 | 229,285 | +0.30(+0.39%) |
Jun 19, 2014 | 75.89 | 76.34 | 75.89 | 76.03 | 170,045 | +0.02(+0.03%) |
Jun 18, 2014 | 75.51 | 76.08 | 75.51 | 76.01 | 214,324 | +0.70(+0.93%) |
Jun 17, 2014 | 76.31 | 76.31 | 74.95 | 75.31 | 129,713 | -0.93(-1.22%) |
Jun 16, 2014 | 77.15 | 77.15 | 75.55 | 76.25 | 162,478 | -0.78(-1.01%) |
Jun 13, 2014 | 78.89 | 80.08 | 76.60 | 77.03 | 138,376 | -1.78(-2.26%) |
Jun 12, 2014 | 79.64 | 80.04 | 78.67 | 78.81 | 125,157 | -0.79(-0.99%) |
Jun 11, 2014 | 79.69 | 79.69 | 78.84 | 79.60 | 147,291 | -0.13(-0.16%) |
Jun 10, 2014 | 80.03 | 80.31 | 79.51 | 79.73 | 80,737 | +0.13(+0.17%) |
Jun 06, 2014 | 79.55 | 79.89 | 79.04 | 79.60 | 232,506 | +0.40(+0.51%) |
Jun 05, 2014 | 78.93 | 79.80 | 78.53 | 79.20 | 230,758 | -0.62(-0.78%) |
Jun 04, 2014 | 80.34 | 80.67 | 79.32 | 79.82 | 179,753 | -0.47(-0.59%) |
Jun 03, 2014 | 80.92 | 80.92 | 79.42 | 80.29 | 149,715 | -0.28(-0.34%) |