Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.50 | 74.44 | 74.44 | 74.44 | 3,839,844 | +0.29(+0.39%) |
Aug 28, 2014 | 73.85 | 74.71 | 73.44 | 74.15 | 3,201,978 | -0.03(-0.05%) |
Aug 27, 2014 | 73.15 | 74.69 | 72.96 | 74.18 | 6,758,848 | +1.08(+1.48%) |
Aug 26, 2014 | 72.52 | 73.29 | 72.26 | 73.10 | 2,642,415 | +0.76(+1.04%) |
Aug 25, 2014 | 72.47 | 72.77 | 72.14 | 72.34 | 2,315,087 | +0.40(+0.55%) |
Aug 22, 2014 | 71.79 | 72.14 | 71.71 | 71.95 | 2,433,123 | +0.01(+0.01%) |
Aug 21, 2014 | 71.80 | 72.22 | 71.78 | 71.94 | 3,084,134 | +0.29(+0.41%) |
Aug 20, 2014 | 71.23 | 71.92 | 71.13 | 71.65 | 3,003,898 | -0.03(-0.05%) |
Aug 19, 2014 | 70.84 | 71.93 | 70.47 | 71.68 | 4,133,070 | +0.97(+1.37%) |
Aug 18, 2014 | 70.22 | 70.83 | 69.86 | 70.71 | 3,255,579 | +0.75(+1.07%) |
Aug 15, 2014 | 70.60 | 70.66 | 69.43 | 69.96 | 2,844,479 | -0.30(-0.43%) |
Aug 14, 2014 | 70.17 | 70.48 | 68.84 | 70.26 | 2,609,691 | +0.27(+0.38%) |
Aug 13, 2014 | 69.23 | 70.11 | 69.03 | 70.00 | 3,551,484 | +1.11(+1.61%) |
Aug 12, 2014 | 68.37 | 69.04 | 68.30 | 68.89 | 3,733,470 | +0.30(+0.44%) |
Aug 11, 2014 | 69.04 | 69.26 | 68.49 | 68.59 | 4,029,105 | -0.21(-0.31%) |
Aug 08, 2014 | 68.19 | 68.86 | 67.62 | 68.80 | 4,324,146 | +0.74(+1.08%) |
Aug 07, 2014 | 69.56 | 69.57 | 67.98 | 68.07 | 6,370,970 | -1.92(-2.75%) |
Aug 06, 2014 | 69.52 | 70.52 | 69.34 | 69.99 | 3,855,928 | +0.44(+0.63%) |
Aug 05, 2014 | 70.27 | 70.87 | 69.19 | 69.55 | 5,356,031 | -1.10(-1.56%) |
Aug 04, 2014 | 70.07 | 70.87 | 69.71 | 70.65 | 3,685,148 | +0.67(+0.96%) |
Aug 01, 2014 | 69.68 | 70.48 | 69.18 | 69.98 | 5,385,747 | +0.38(+0.54%) |
Jul 31, 2014 | 70.22 | 70.57 | 69.17 | 69.60 | 6,221,899 | -1.63(-2.29%) |
Jul 30, 2014 | 72.79 | 72.88 | 70.18 | 71.23 | 8,351,524 | -1.13(-1.57%) |
Jul 29, 2014 | 72.96 | 73.48 | 72.13 | 72.37 | 5,703,388 | -1.27(-1.73%) |
Jul 28, 2014 | 73.02 | 73.77 | 72.65 | 73.64 | 2,569,838 | +0.92(+1.26%) |
Jul 25, 2014 | 72.24 | 73.00 | 72.14 | 72.72 | 3,915,689 | -0.86(-1.17%) |
Jul 24, 2014 | 73.38 | 74.14 | 73.24 | 73.58 | 4,684,001 | -0.22(-0.30%) |
Jul 23, 2014 | 74.12 | 74.32 | 73.66 | 73.80 | 3,022,794 | -0.09(-0.13%) |
Jul 22, 2014 | 73.44 | 74.51 | 73.40 | 73.90 | 5,085,108 | +0.85(+1.16%) |
Jul 21, 2014 | 73.18 | 73.24 | 72.16 | 73.05 | 4,687,060 | -0.39(-0.54%) |
Jul 18, 2014 | 73.40 | 73.66 | 72.50 | 73.44 | 4,532,181 | +0.35(+0.48%) |
Jul 17, 2014 | 72.35 | 74.92 | 71.65 | 73.09 | 8,288,495 | +1.16(+1.61%) |
Jul 16, 2014 | 72.20 | 72.25 | 71.46 | 71.93 | 4,605,653 | -0.12(-0.17%) |
Jul 15, 2014 | 72.17 | 72.76 | 71.91 | 72.05 | 5,072,743 | -0.32(-0.44%) |
Jul 14, 2014 | 71.56 | 72.73 | 71.46 | 72.37 | 4,418,586 | +1.20(+1.69%) |
Jul 11, 2014 | 70.35 | 71.39 | 70.18 | 71.17 | 3,212,043 | +0.68(+0.96%) |
Jul 10, 2014 | 69.80 | 70.86 | 69.60 | 70.49 | 4,459,177 | -0.57(-0.80%) |
Jul 09, 2014 | 70.40 | 71.06 | 70.32 | 71.05 | 3,586,041 | +0.70(+0.99%) |
Jul 08, 2014 | 70.44 | 70.48 | 69.89 | 70.36 | 3,319,860 | -0.25(-0.35%) |
Jul 07, 2014 | 71.27 | 71.36 | 70.24 | 70.61 | 2,979,324 | -0.97(-1.36%) |
Jul 03, 2014 | 70.92 | 71.58 | 71.58 | 71.58 | 2,542,507 | +0.74(+1.04%) |
Jul 02, 2014 | 70.25 | 70.86 | 69.62 | 70.84 | 4,300,973 | +0.52(+0.73%) |
Jul 01, 2014 | 70.19 | 70.72 | 70.12 | 70.32 | 6,384,103 | +0.12(+0.17%) |
Jun 30, 2014 | 70.66 | 70.88 | 70.07 | 70.20 | 4,560,221 | -0.21(-0.30%) |
Jun 27, 2014 | 70.15 | 70.51 | 69.83 | 70.42 | 5,537,786 | -0.25(-0.35%) |
Jun 26, 2014 | 70.83 | 70.83 | 70.13 | 70.67 | 3,395,497 | -0.04(-0.06%) |
Jun 25, 2014 | 69.86 | 70.74 | 69.40 | 70.71 | 4,226,068 | +0.52(+0.73%) |
Jun 24, 2014 | 69.93 | 70.75 | 69.92 | 70.19 | 5,454,267 | +0.21(+0.31%) |
Jun 23, 2014 | 69.89 | 70.12 | 69.54 | 69.98 | 3,571,288 | +0.07(+0.10%) |
Jun 20, 2014 | 69.41 | 69.98 | 69.10 | 69.91 | 8,578,125 | +0.77(+1.12%) |
Jun 19, 2014 | 68.14 | 69.38 | 68.07 | 69.14 | 5,285,093 | +1.12(+1.64%) |
Jun 18, 2014 | 67.13 | 68.16 | 66.79 | 68.02 | 5,609,896 | +0.89(+1.33%) |
Jun 17, 2014 | 66.90 | 67.20 | 66.58 | 67.13 | 3,995,146 | +0.15(+0.22%) |
Jun 16, 2014 | 68.00 | 68.02 | 66.82 | 66.98 | 5,290,117 | -1.01(-1.49%) |
Jun 13, 2014 | 68.13 | 68.16 | 67.50 | 68.00 | 2,637,707 | -0.22(-0.33%) |
Jun 12, 2014 | 68.51 | 68.70 | 67.92 | 68.22 | 2,974,517 | -0.30(-0.44%) |
Jun 11, 2014 | 68.17 | 68.67 | 67.88 | 68.52 | 3,198,072 | +0.31(+0.45%) |
Jun 10, 2014 | 68.04 | 68.38 | 67.93 | 68.22 | 2,859,937 | -0.10(-0.15%) |
Jun 06, 2014 | 68.37 | 68.65 | 68.01 | 68.32 | 3,845,127 | +0.11(+0.16%) |
Jun 05, 2014 | 68.79 | 69.02 | 68.11 | 68.21 | 4,032,841 | -0.61(-0.88%) |
Jun 04, 2014 | 68.15 | 68.87 | 67.93 | 68.82 | 4,156,637 | +0.54(+0.79%) |
Jun 03, 2014 | 67.79 | 68.53 | 67.76 | 68.28 | 3,320,459 | +0.35(+0.52%) |