Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.28 | 72.91 | 72.91 | 72.91 | 5,958,439 | -0.33(-0.45%) |
Aug 28, 2014 | 72.85 | 73.71 | 72.74 | 73.23 | 7,066,939 | +0.23(+0.32%) |
Aug 27, 2014 | 72.67 | 73.02 | 72.19 | 73.00 | 11,704,396 | +0.42(+0.57%) |
Aug 26, 2014 | 72.80 | 73.11 | 72.54 | 72.58 | 8,290,841 | -0.25(-0.35%) |
Aug 25, 2014 | 73.15 | 73.55 | 72.81 | 72.84 | 5,982,626 | -0.01(-0.01%) |
Aug 22, 2014 | 72.91 | 73.15 | 72.71 | 72.84 | 4,660,167 | -0.06(-0.08%) |
Aug 21, 2014 | 72.74 | 73.08 | 72.70 | 72.91 | 7,755,700 | +0.26(+0.36%) |
Aug 20, 2014 | 72.84 | 73.01 | 72.50 | 72.64 | 5,381,928 | -0.20(-0.28%) |
Aug 19, 2014 | 72.96 | 73.08 | 72.70 | 72.84 | 4,328,345 | +0.15(+0.21%) |
Aug 18, 2014 | 72.61 | 73.07 | 72.44 | 72.69 | 5,703,493 | +0.35(+0.49%) |
Aug 15, 2014 | 72.55 | 72.86 | 72.06 | 72.34 | 5,555,292 | +0.10(+0.14%) |
Aug 14, 2014 | 72.23 | 72.41 | 71.93 | 72.24 | 7,318,788 | -0.23(-0.32%) |
Aug 13, 2014 | 72.30 | 72.74 | 72.15 | 72.47 | 4,667,325 | +0.31(+0.43%) |
Aug 12, 2014 | 72.06 | 72.23 | 71.88 | 72.16 | 4,195,719 | +0.02(+0.03%) |
Aug 11, 2014 | 72.29 | 72.44 | 72.08 | 72.13 | 5,564,672 | -0.02(-0.02%) |
Aug 08, 2014 | 71.78 | 72.37 | 71.66 | 72.15 | 8,435,935 | +0.19(+0.26%) |
Aug 07, 2014 | 72.36 | 72.50 | 71.91 | 71.97 | 4,232,899 | -0.12(-0.17%) |
Aug 06, 2014 | 72.03 | 72.46 | 72.00 | 72.09 | 4,833,463 | +0.03(+0.04%) |
Aug 05, 2014 | 72.50 | 72.73 | 72.00 | 72.06 | 7,061,032 | -0.68(-0.93%) |
Aug 04, 2014 | 72.73 | 72.77 | 72.13 | 72.74 | 9,863,808 | +0.01(+0.01%) |
Aug 01, 2014 | 72.73 | 73.06 | 72.65 | 72.73 | 5,933,823 | -0.20(-0.27%) |
Jul 31, 2014 | 73.44 | 73.55 | 72.93 | 72.93 | 8,753,465 | -1.07(-1.45%) |
Jul 30, 2014 | 74.19 | 74.30 | 73.71 | 74.00 | 7,856,311 | +0.10(+0.14%) |
Jul 29, 2014 | 73.95 | 74.36 | 73.82 | 73.90 | 8,703,474 | +0.03(+0.04%) |
Jul 28, 2014 | 73.65 | 74.02 | 73.57 | 73.87 | 6,305,453 | +0.05(+0.06%) |
Jul 25, 2014 | 73.55 | 73.92 | 73.52 | 73.82 | 6,473,680 | +0.29(+0.39%) |
Jul 24, 2014 | 73.64 | 73.75 | 73.48 | 73.54 | 10,088,418 | +0.00(+0.00%) |
Jul 23, 2014 | 73.66 | 73.90 | 73.13 | 73.54 | 12,135,297 | -0.71(-0.96%) |
Jul 22, 2014 | 73.57 | 74.70 | 73.35 | 74.25 | 16,061,746 | -0.99(-1.31%) |
Jul 21, 2014 | 75.98 | 76.07 | 75.24 | 75.24 | 8,133,112 | -1.11(-1.45%) |
Jul 18, 2014 | 76.08 | 76.42 | 75.68 | 76.35 | 5,251,803 | +0.48(+0.63%) |
Jul 17, 2014 | 76.32 | 76.42 | 75.85 | 75.87 | 5,314,924 | -0.69(-0.91%) |
Jul 16, 2014 | 76.85 | 76.97 | 76.17 | 76.56 | 9,191,828 | -0.79(-1.03%) |
Jul 15, 2014 | 77.37 | 77.41 | 77.02 | 77.36 | 4,910,252 | -0.13(-0.17%) |
Jul 14, 2014 | 77.66 | 77.69 | 77.36 | 77.49 | 5,334,405 | +0.08(+0.10%) |
Jul 11, 2014 | 77.63 | 77.75 | 77.15 | 77.41 | 3,646,638 | -0.16(-0.21%) |
Jul 10, 2014 | 77.29 | 77.93 | 77.25 | 77.57 | 4,239,201 | -0.38(-0.48%) |
Jul 09, 2014 | 77.36 | 78.09 | 77.33 | 77.95 | 6,658,067 | +0.76(+0.98%) |
Jul 08, 2014 | 76.96 | 77.56 | 76.92 | 77.19 | 4,025,834 | -0.06(-0.08%) |
Jul 07, 2014 | 77.70 | 77.70 | 76.99 | 77.26 | 4,990,242 | -0.62(-0.80%) |
Jul 03, 2014 | 78.14 | 77.88 | 77.88 | 77.88 | 2,976,734 | +0.35(+0.45%) |
Jul 02, 2014 | 77.91 | 77.96 | 77.39 | 77.53 | 4,149,963 | -0.36(-0.47%) |
Jul 01, 2014 | 77.46 | 78.17 | 77.31 | 77.90 | 4,902,762 | +0.20(+0.26%) |
Jun 30, 2014 | 78.10 | 78.27 | 77.51 | 77.70 | 5,523,183 | -0.56(-0.71%) |
Jun 27, 2014 | 78.09 | 78.41 | 78.01 | 78.25 | 3,612,151 | -0.04(-0.05%) |
Jun 26, 2014 | 78.37 | 78.58 | 77.95 | 78.29 | 3,605,526 | -0.08(-0.10%) |
Jun 25, 2014 | 77.97 | 78.59 | 77.92 | 78.37 | 4,748,044 | +0.11(+0.14%) |
Jun 24, 2014 | 78.54 | 78.81 | 78.21 | 78.26 | 5,945,908 | -0.34(-0.43%) |
Jun 23, 2014 | 78.39 | 78.66 | 78.29 | 78.60 | 3,743,353 | -0.01(-0.01%) |
Jun 20, 2014 | 78.82 | 78.90 | 78.41 | 78.61 | 7,025,117 | +0.01(+0.01%) |
Jun 19, 2014 | 77.93 | 78.69 | 77.93 | 78.60 | 4,300,978 | +0.43(+0.55%) |
Jun 18, 2014 | 78.47 | 78.51 | 77.83 | 78.17 | 7,042,266 | +0.06(+0.08%) |
Jun 17, 2014 | 77.83 | 78.54 | 77.76 | 78.10 | 8,373,458 | +0.13(+0.17%) |
Jun 16, 2014 | 77.45 | 78.03 | 77.31 | 77.97 | 5,196,778 | +0.47(+0.61%) |
Jun 13, 2014 | 76.67 | 77.58 | 76.67 | 77.50 | 5,210,586 | +0.56(+0.73%) |
Jun 12, 2014 | 77.44 | 77.91 | 76.77 | 76.94 | 7,149,850 | -0.51(-0.66%) |
Jun 11, 2014 | 77.70 | 77.87 | 77.38 | 77.45 | 8,136,155 | -0.35(-0.46%) |
Jun 10, 2014 | 78.37 | 78.37 | 77.65 | 77.80 | 7,167,337 | -0.83(-1.06%) |
Jun 06, 2014 | 78.98 | 79.15 | 78.49 | 78.64 | 3,832,222 | -0.38(-0.48%) |
Jun 05, 2014 | 78.93 | 79.13 | 78.47 | 79.01 | 3,121,911 | +0.01(+0.01%) |
Jun 04, 2014 | 78.17 | 79.03 | 78.10 | 79.01 | 4,643,838 | +0.76(+0.98%) |
Jun 03, 2014 | 78.39 | 78.66 | 78.21 | 78.24 | 4,336,644 | -0.45(-0.57%) |