Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 71.94 | 71.48 | 71.48 | 71.48 | 3,427,412 | -0.33(-0.46%) |
Aug 28, 2014 | 71.74 | 72.06 | 71.34 | 71.81 | 3,172,927 | -0.45(-0.63%) |
Aug 27, 2014 | 72.62 | 72.68 | 72.13 | 72.26 | 2,100,790 | -0.34(-0.47%) |
Aug 26, 2014 | 72.40 | 73.40 | 72.20 | 72.60 | 4,082,096 | +0.54(+0.75%) |
Aug 25, 2014 | 72.70 | 72.80 | 72.03 | 72.06 | 3,600,619 | -0.05(-0.07%) |
Aug 22, 2014 | 72.37 | 72.49 | 71.80 | 72.11 | 2,652,208 | -0.48(-0.66%) |
Aug 21, 2014 | 72.14 | 72.71 | 71.93 | 72.59 | 2,857,954 | +0.57(+0.79%) |
Aug 20, 2014 | 71.63 | 72.11 | 71.56 | 72.03 | 2,766,234 | -0.01(-0.01%) |
Aug 19, 2014 | 72.37 | 72.41 | 71.74 | 72.04 | 3,778,076 | -0.35(-0.48%) |
Aug 18, 2014 | 71.37 | 72.37 | 71.36 | 72.38 | 4,274,850 | +1.47(+2.07%) |
Aug 15, 2014 | 72.04 | 72.20 | 70.72 | 70.91 | 4,615,706 | -0.79(-1.10%) |
Aug 14, 2014 | 72.22 | 72.23 | 71.34 | 71.71 | 2,557,491 | -0.24(-0.33%) |
Aug 13, 2014 | 71.52 | 72.14 | 71.27 | 71.94 | 3,595,008 | +0.63(+0.89%) |
Aug 12, 2014 | 71.05 | 71.49 | 70.65 | 71.31 | 2,919,188 | +0.00(+0.00%) |
Aug 11, 2014 | 71.22 | 71.72 | 70.71 | 71.31 | 3,761,573 | +0.43(+0.61%) |
Aug 08, 2014 | 69.77 | 70.93 | 69.54 | 70.88 | 3,833,384 | +1.05(+1.50%) |
Aug 07, 2014 | 71.22 | 71.36 | 69.60 | 69.83 | 4,999,852 | -1.23(-1.73%) |
Aug 06, 2014 | 70.57 | 71.26 | 70.42 | 71.05 | 2,952,229 | +0.15(+0.21%) |
Aug 05, 2014 | 71.01 | 71.34 | 70.54 | 70.90 | 4,919,800 | -0.45(-0.63%) |
Aug 04, 2014 | 71.08 | 71.52 | 70.79 | 71.36 | 5,186,397 | +0.66(+0.93%) |
Aug 01, 2014 | 69.62 | 71.13 | 69.43 | 70.70 | 6,394,819 | +0.78(+1.12%) |
Jul 31, 2014 | 71.94 | 71.96 | 69.59 | 69.91 | 7,837,294 | -1.66(-2.32%) |
Jul 30, 2014 | 71.72 | 71.93 | 71.14 | 71.57 | 5,856,036 | +0.02(+0.03%) |
Jul 29, 2014 | 71.95 | 72.23 | 71.33 | 71.55 | 4,260,687 | -0.28(-0.39%) |
Jul 28, 2014 | 71.38 | 71.86 | 71.20 | 71.84 | 3,403,662 | +0.41(+0.58%) |
Jul 25, 2014 | 71.31 | 71.69 | 70.92 | 71.42 | 6,226,397 | -1.72(-2.35%) |
Jul 24, 2014 | 73.48 | 73.60 | 72.53 | 73.14 | 5,465,904 | -0.16(-0.22%) |
Jul 23, 2014 | 73.69 | 73.90 | 72.78 | 73.30 | 3,738,800 | -0.50(-0.68%) |
Jul 22, 2014 | 73.09 | 73.91 | 72.93 | 73.80 | 3,677,239 | +0.87(+1.19%) |
Jul 21, 2014 | 72.70 | 73.02 | 72.21 | 72.93 | 3,289,244 | -0.14(-0.19%) |
Jul 18, 2014 | 72.37 | 73.21 | 72.08 | 73.07 | 3,704,076 | +1.05(+1.45%) |
Jul 17, 2014 | 72.89 | 73.42 | 71.89 | 72.03 | 5,797,374 | -1.81(-2.45%) |
Jul 16, 2014 | 74.16 | 74.19 | 73.50 | 73.84 | 3,841,996 | -0.01(-0.01%) |
Jul 15, 2014 | 73.53 | 74.69 | 73.41 | 73.85 | 7,961,465 | +0.93(+1.28%) |
Jul 14, 2014 | 72.07 | 73.27 | 71.70 | 72.91 | 5,924,241 | +1.41(+1.98%) |
Jul 11, 2014 | 71.22 | 71.52 | 70.96 | 71.50 | 2,926,269 | +0.34(+0.48%) |
Jul 10, 2014 | 71.33 | 71.62 | 70.48 | 71.16 | 3,512,316 | -1.09(-1.51%) |
Jul 09, 2014 | 71.54 | 72.29 | 71.28 | 72.25 | 3,539,189 | +0.89(+1.24%) |
Jul 08, 2014 | 71.76 | 71.80 | 70.84 | 71.37 | 4,140,114 | -0.46(-0.64%) |
Jul 07, 2014 | 72.07 | 72.26 | 71.60 | 71.83 | 3,808,685 | -0.42(-0.59%) |
Jul 03, 2014 | 72.12 | 72.25 | 72.25 | 72.25 | 3,413,001 | +0.51(+0.71%) |
Jul 02, 2014 | 70.48 | 71.92 | 70.48 | 71.74 | 4,220,542 | +0.63(+0.89%) |
Jul 01, 2014 | 69.86 | 71.47 | 69.80 | 71.11 | 6,721,874 | +1.94(+2.80%) |
Jun 30, 2014 | 68.96 | 69.56 | 68.79 | 69.17 | 5,031,265 | +0.07(+0.10%) |
Jun 27, 2014 | 68.28 | 69.31 | 68.21 | 69.11 | 13,220,666 | +0.59(+0.87%) |
Jun 26, 2014 | 68.98 | 68.99 | 68.32 | 68.51 | 4,338,698 | -0.25(-0.37%) |
Jun 25, 2014 | 68.32 | 69.25 | 68.30 | 68.77 | 4,050,422 | +0.32(+0.47%) |
Jun 24, 2014 | 69.76 | 70.42 | 68.31 | 68.45 | 6,312,741 | -1.36(-1.94%) |
Jun 23, 2014 | 69.29 | 69.95 | 68.92 | 69.80 | 5,204,163 | +0.31(+0.45%) |
Jun 20, 2014 | 70.17 | 70.62 | 69.18 | 69.49 | 9,919,432 | -0.43(-0.62%) |
Jun 19, 2014 | 70.69 | 71.01 | 69.77 | 69.93 | 5,843,586 | -0.80(-1.13%) |
Jun 18, 2014 | 70.57 | 70.81 | 70.05 | 70.73 | 4,055,797 | +0.13(+0.19%) |
Jun 17, 2014 | 70.75 | 71.02 | 70.19 | 70.59 | 4,422,362 | -0.12(-0.17%) |
Jun 16, 2014 | 71.18 | 71.35 | 70.52 | 70.72 | 6,023,750 | -0.78(-1.09%) |
Jun 13, 2014 | 71.29 | 71.69 | 70.74 | 71.50 | 3,393,391 | +0.21(+0.29%) |
Jun 12, 2014 | 72.48 | 72.63 | 71.04 | 71.29 | 4,074,705 | -1.08(-1.50%) |
Jun 11, 2014 | 72.46 | 72.91 | 72.23 | 72.37 | 3,622,450 | -0.46(-0.63%) |
Jun 10, 2014 | 72.25 | 73.02 | 72.09 | 72.84 | 3,606,954 | -0.10(-0.14%) |
Jun 06, 2014 | 72.50 | 73.32 | 72.40 | 72.94 | 3,312,939 | +0.59(+0.82%) |
Jun 05, 2014 | 71.86 | 72.66 | 71.69 | 72.35 | 2,846,821 | +0.49(+0.68%) |
Jun 04, 2014 | 71.85 | 72.05 | 71.39 | 71.86 | 2,968,333 | -0.03(-0.04%) |
Jun 03, 2014 | 72.27 | 72.50 | 71.78 | 71.88 | 2,781,808 | -0.66(-0.91%) |