Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.30 | 74.82 | 74.82 | 74.82 | 26,241,000 | +0.96(+1.31%) |
Aug 28, 2014 | 74.00 | 74.40 | 73.73 | 73.86 | 21,940,568 | -0.77(-1.04%) |
Aug 27, 2014 | 75.27 | 75.49 | 74.46 | 74.63 | 36,304,724 | -1.33(-1.75%) |
Aug 26, 2014 | 75.00 | 75.99 | 74.73 | 75.96 | 23,924,716 | +0.94(+1.25%) |
Aug 25, 2014 | 74.94 | 75.28 | 74.79 | 75.02 | 19,718,030 | +0.45(+0.60%) |
Aug 22, 2014 | 74.34 | 74.73 | 73.57 | 74.57 | 20,897,392 | +0.00(+0.00%) |
Aug 21, 2014 | 74.92 | 75.15 | 74.41 | 74.57 | 20,088,314 | -0.24(-0.32%) |
Aug 20, 2014 | 74.97 | 75.18 | 74.62 | 74.81 | 22,891,874 | -0.48(-0.64%) |
Aug 19, 2014 | 74.81 | 75.58 | 74.77 | 75.29 | 26,660,004 | +0.70(+0.94%) |
Aug 18, 2014 | 74.00 | 74.72 | 73.96 | 74.59 | 23,949,808 | +0.96(+1.30%) |
Aug 15, 2014 | 74.32 | 74.61 | 73.19 | 73.63 | 38,909,160 | -0.67(-0.90%) |
Aug 14, 2014 | 73.97 | 74.38 | 73.69 | 74.30 | 22,191,428 | +0.53(+0.71%) |
Aug 13, 2014 | 73.12 | 74.23 | 73.05 | 73.77 | 29,241,412 | +0.94(+1.29%) |
Aug 12, 2014 | 73.09 | 73.33 | 72.22 | 72.83 | 27,396,772 | -0.61(-0.83%) |
Aug 11, 2014 | 73.46 | 73.91 | 73.06 | 73.44 | 24,567,714 | +0.38(+0.52%) |
Aug 08, 2014 | 73.40 | 73.43 | 72.56 | 73.06 | 27,202,324 | -0.11(-0.15%) |
Aug 07, 2014 | 73.00 | 74.00 | 72.70 | 73.17 | 38,121,440 | +0.70(+0.97%) |
Aug 06, 2014 | 72.02 | 73.72 | 71.79 | 72.47 | 30,953,564 | -0.22(-0.30%) |
Aug 05, 2014 | 73.51 | 73.59 | 72.18 | 72.69 | 34,882,048 | -0.82(-1.12%) |
Aug 04, 2014 | 72.36 | 73.88 | 72.36 | 73.51 | 30,559,706 | +1.15(+1.59%) |
Aug 01, 2014 | 72.22 | 73.22 | 71.55 | 72.36 | 43,535,312 | -0.29(-0.40%) |
Jul 31, 2014 | 74.00 | 74.17 | 72.44 | 72.65 | 43,740,512 | -2.03(-2.71%) |
Jul 30, 2014 | 74.21 | 75.19 | 74.13 | 74.68 | 36,838,968 | +0.97(+1.31%) |
Jul 29, 2014 | 74.72 | 74.92 | 73.42 | 73.71 | 41,285,592 | -1.21(-1.62%) |
Jul 28, 2014 | 75.17 | 75.50 | 73.85 | 74.92 | 41,661,392 | -0.27(-0.36%) |
Jul 25, 2014 | 74.99 | 75.67 | 74.66 | 75.19 | 45,917,436 | +0.21(+0.28%) |
Jul 24, 2014 | 75.96 | 76.74 | 74.51 | 74.98 | 124,063,720 | +3.69(+5.18%) |
Jul 23, 2014 | 69.74 | 71.33 | 69.61 | 71.29 | 71,579,568 | +2.02(+2.92%) |
Jul 22, 2014 | 69.76 | 69.77 | 68.61 | 69.27 | 40,168,380 | -0.13(-0.19%) |
Jul 21, 2014 | 68.81 | 69.96 | 68.50 | 69.40 | 49,365,764 | +0.98(+1.43%) |
Jul 18, 2014 | 66.80 | 68.46 | 66.16 | 68.42 | 42,455,648 | +2.01(+3.03%) |
Jul 17, 2014 | 67.03 | 67.85 | 66.04 | 66.41 | 37,862,732 | -1.25(-1.85%) |
Jul 16, 2014 | 67.54 | 67.94 | 67.07 | 67.66 | 29,499,624 | +0.49(+0.74%) |
Jul 15, 2014 | 67.96 | 68.09 | 66.26 | 67.17 | 44,114,944 | -0.73(-1.08%) |
Jul 14, 2014 | 67.13 | 68.17 | 66.90 | 67.90 | 38,362,676 | +1.56(+2.35%) |
Jul 11, 2014 | 65.28 | 66.59 | 64.79 | 66.34 | 39,212,024 | +1.47(+2.26%) |
Jul 10, 2014 | 63.31 | 65.34 | 63.05 | 64.87 | 44,333,592 | -0.10(-0.15%) |
Jul 09, 2014 | 63.41 | 65.12 | 63.15 | 64.97 | 51,263,928 | +2.21(+3.52%) |
Jul 08, 2014 | 65.06 | 65.56 | 62.21 | 62.76 | 68,789,864 | -2.53(-3.88%) |
Jul 07, 2014 | 66.30 | 66.57 | 65.12 | 65.29 | 28,675,448 | -1.00(-1.51%) |
Jul 03, 2014 | 66.86 | 66.29 | 66.29 | 66.29 | 25,203,200 | -0.16(-0.24%) |
Jul 02, 2014 | 68.04 | 68.30 | 65.79 | 66.45 | 41,731,340 | -1.61(-2.37%) |
Jul 01, 2014 | 67.58 | 68.44 | 67.39 | 68.06 | 33,126,794 | +0.77(+1.14%) |
Jun 30, 2014 | 67.46 | 67.92 | 67.13 | 67.29 | 27,031,472 | -0.31(-0.46%) |
Jun 27, 2014 | 67.31 | 67.70 | 66.84 | 67.60 | 46,460,628 | +0.47(+0.70%) |
Jun 26, 2014 | 68.00 | 68.00 | 66.90 | 67.13 | 47,599,264 | -0.31(-0.46%) |
Jun 25, 2014 | 65.58 | 67.48 | 65.57 | 67.44 | 44,096,680 | +1.72(+2.62%) |
Jun 24, 2014 | 65.36 | 67.17 | 65.27 | 65.72 | 57,235,968 | +0.35(+0.54%) |
Jun 23, 2014 | 64.32 | 65.66 | 64.22 | 65.37 | 34,387,696 | +0.87(+1.35%) |
Jun 20, 2014 | 64.46 | 64.81 | 63.35 | 64.50 | 46,466,072 | +0.16(+0.25%) |
Jun 19, 2014 | 65.46 | 65.58 | 64.21 | 64.34 | 34,069,128 | -1.26(-1.92%) |
Jun 18, 2014 | 64.49 | 65.75 | 64.05 | 65.60 | 35,425,364 | +1.20(+1.86%) |
Jun 17, 2014 | 64.10 | 64.88 | 63.93 | 64.40 | 27,624,230 | +0.21(+0.33%) |
Jun 16, 2014 | 64.16 | 64.88 | 63.75 | 64.19 | 30,844,600 | -0.31(-0.48%) |
Jun 13, 2014 | 64.70 | 64.97 | 63.83 | 64.50 | 29,418,910 | +0.21(+0.33%) |
Jun 12, 2014 | 65.85 | 66.47 | 64.06 | 64.29 | 55,560,608 | -1.49(-2.27%) |
Jun 11, 2014 | 65.32 | 65.80 | 64.90 | 65.78 | 44,109,792 | +0.01(+0.02%) |
Jun 10, 2014 | 63.53 | 65.82 | 63.50 | 65.77 | 69,001,112 | +3.27(+5.23%) |
Jun 06, 2014 | 63.37 | 63.48 | 62.15 | 62.50 | 42,442,096 | -0.69(-1.09%) |
Jun 05, 2014 | 63.66 | 64.36 | 62.82 | 63.19 | 47,263,444 | -0.15(-0.24%) |
Jun 04, 2014 | 62.45 | 63.59 | 62.07 | 63.34 | 36,434,332 | +0.47(+0.75%) |
Jun 03, 2014 | 62.62 | 63.42 | 62.32 | 62.87 | 32,066,532 | -0.21(-0.33%) |