Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 79.23 | 78.90 | 78.90 | 78.90 | 273,001 | -0.24(-0.30%) |
Aug 28, 2014 | 79.12 | 79.38 | 78.27 | 79.14 | 295,053 | -0.27(-0.35%) |
Aug 27, 2014 | 79.49 | 79.63 | 78.88 | 79.41 | 344,862 | -0.09(-0.12%) |
Aug 26, 2014 | 80.08 | 80.16 | 79.42 | 79.51 | 354,775 | -0.47(-0.59%) |
Aug 25, 2014 | 79.98 | 80.37 | 79.31 | 79.98 | 312,963 | +0.46(+0.58%) |
Aug 22, 2014 | 79.51 | 79.87 | 79.05 | 79.52 | 263,818 | -0.16(-0.20%) |
Aug 21, 2014 | 79.89 | 80.14 | 78.80 | 79.68 | 370,745 | -0.10(-0.13%) |
Aug 20, 2014 | 79.66 | 80.13 | 79.37 | 79.78 | 248,148 | +0.01(+0.01%) |
Aug 19, 2014 | 79.95 | 80.45 | 79.65 | 79.77 | 337,874 | +0.21(+0.26%) |
Aug 18, 2014 | 78.27 | 79.59 | 78.01 | 79.56 | 454,639 | +1.81(+2.32%) |
Aug 15, 2014 | 78.66 | 78.91 | 77.10 | 77.76 | 443,111 | -0.54(-0.69%) |
Aug 14, 2014 | 77.94 | 78.37 | 77.77 | 78.30 | 276,602 | +0.68(+0.88%) |
Aug 13, 2014 | 77.00 | 77.71 | 76.81 | 77.61 | 270,138 | +0.95(+1.23%) |
Aug 12, 2014 | 77.18 | 77.48 | 76.32 | 76.67 | 225,107 | -0.56(-0.72%) |
Aug 11, 2014 | 77.49 | 77.85 | 77.19 | 77.23 | 368,306 | +0.30(+0.39%) |
Aug 08, 2014 | 76.02 | 77.06 | 75.58 | 76.92 | 311,137 | +1.01(+1.33%) |
Aug 07, 2014 | 76.33 | 76.82 | 75.70 | 75.91 | 284,430 | -0.07(-0.09%) |
Aug 06, 2014 | 75.76 | 76.61 | 75.76 | 75.98 | 358,266 | -0.50(-0.66%) |
Aug 05, 2014 | 76.65 | 77.34 | 75.73 | 76.48 | 387,338 | -0.71(-0.92%) |
Aug 04, 2014 | 76.57 | 77.43 | 75.61 | 77.19 | 468,378 | +0.71(+0.93%) |
Aug 01, 2014 | 75.81 | 76.50 | 74.26 | 76.48 | 1,132,530 | +0.17(+0.22%) |
Jul 31, 2014 | 77.55 | 78.37 | 76.25 | 76.31 | 669,707 | -2.05(-2.62%) |
Jul 30, 2014 | 78.30 | 78.46 | 77.43 | 78.36 | 950,495 | +0.45(+0.58%) |
Jul 29, 2014 | 78.95 | 79.45 | 77.91 | 77.91 | 460,198 | -0.99(-1.26%) |
Jul 28, 2014 | 80.75 | 81.10 | 78.48 | 78.90 | 512,278 | -1.93(-2.39%) |
Jul 25, 2014 | 81.76 | 82.42 | 80.51 | 80.83 | 1,060,075 | -0.68(-0.84%) |
Jul 24, 2014 | 78.89 | 81.92 | 78.38 | 81.51 | 949,022 | +4.42(+5.73%) |
Jul 23, 2014 | 77.57 | 77.82 | 76.77 | 77.09 | 574,829 | -0.19(-0.24%) |
Jul 22, 2014 | 77.24 | 77.94 | 77.16 | 77.28 | 369,298 | +0.64(+0.84%) |
Jul 21, 2014 | 76.42 | 76.89 | 76.02 | 76.64 | 443,079 | -0.01(-0.01%) |
Jul 18, 2014 | 75.89 | 76.71 | 75.49 | 76.65 | 277,004 | +1.12(+1.48%) |
Jul 17, 2014 | 76.41 | 77.06 | 75.52 | 75.53 | 253,417 | -1.13(-1.48%) |
Jul 16, 2014 | 76.85 | 77.01 | 75.51 | 76.67 | 749,143 | +0.29(+0.38%) |
Jul 15, 2014 | 77.27 | 77.56 | 76.03 | 76.37 | 383,913 | -0.87(-1.13%) |
Jul 14, 2014 | 77.14 | 77.62 | 76.84 | 77.24 | 263,250 | +0.74(+0.96%) |
Jul 11, 2014 | 76.36 | 76.63 | 75.93 | 76.51 | 289,797 | +0.09(+0.11%) |
Jul 10, 2014 | 76.55 | 76.87 | 75.86 | 76.42 | 376,857 | -1.16(-1.50%) |
Jul 09, 2014 | 77.24 | 77.74 | 76.97 | 77.58 | 452,314 | +0.56(+0.72%) |
Jul 08, 2014 | 78.38 | 78.38 | 77.01 | 77.03 | 605,499 | -1.34(-1.71%) |
Jul 07, 2014 | 78.80 | 79.37 | 78.09 | 78.37 | 432,291 | -0.95(-1.19%) |
Jul 03, 2014 | 79.61 | 79.32 | 79.32 | 79.32 | 309,363 | +0.06(+0.07%) |
Jul 02, 2014 | 78.31 | 79.85 | 78.09 | 79.26 | 761,962 | +1.28(+1.64%) |
Jul 01, 2014 | 78.46 | 78.67 | 77.75 | 77.98 | 976,507 | -0.13(-0.17%) |
Jun 30, 2014 | 78.11 | 78.37 | 77.63 | 78.11 | 1,007,848 | -0.10(-0.13%) |
Jun 27, 2014 | 77.84 | 78.58 | 77.59 | 78.22 | 300,656 | +0.20(+0.25%) |
Jun 26, 2014 | 78.17 | 78.22 | 77.35 | 78.02 | 184,217 | -0.26(-0.34%) |
Jun 25, 2014 | 77.27 | 78.39 | 77.17 | 78.28 | 246,942 | +0.98(+1.27%) |
Jun 24, 2014 | 78.29 | 78.78 | 77.24 | 77.30 | 268,755 | -1.17(-1.49%) |
Jun 23, 2014 | 79.09 | 79.22 | 78.34 | 78.47 | 354,286 | -0.29(-0.37%) |
Jun 20, 2014 | 78.10 | 79.23 | 77.82 | 78.77 | 2,191,818 | +0.56(+0.71%) |
Jun 19, 2014 | 78.18 | 78.78 | 77.66 | 78.21 | 382,997 | +0.44(+0.57%) |
Jun 18, 2014 | 77.16 | 77.83 | 76.98 | 77.76 | 234,194 | +0.53(+0.69%) |
Jun 17, 2014 | 76.36 | 77.77 | 75.92 | 77.24 | 441,130 | +0.97(+1.28%) |
Jun 16, 2014 | 75.91 | 76.64 | 75.86 | 76.26 | 243,145 | +0.18(+0.24%) |
Jun 13, 2014 | 76.20 | 76.36 | 75.69 | 76.08 | 239,235 | +0.13(+0.17%) |
Jun 12, 2014 | 76.64 | 77.04 | 75.68 | 75.95 | 348,708 | -0.84(-1.10%) |
Jun 11, 2014 | 76.56 | 76.83 | 75.82 | 76.79 | 327,787 | -0.18(-0.23%) |
Jun 10, 2014 | 76.90 | 77.26 | 76.28 | 76.97 | 412,098 | +1.43(+1.89%) |
Jun 06, 2014 | 74.82 | 75.56 | 74.38 | 75.54 | 355,093 | +0.86(+1.15%) |
Jun 05, 2014 | 74.09 | 74.91 | 73.88 | 74.68 | 295,289 | +0.75(+1.01%) |
Jun 04, 2014 | 73.65 | 73.99 | 73.41 | 73.93 | 278,122 | -0.06(-0.08%) |
Jun 03, 2014 | 74.28 | 74.74 | 73.72 | 73.99 | 505,874 | -0.72(-0.96%) |