Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 79.40 | 79.15 | 79.15 | 79.15 | 15,381,448 | +0.04(+0.05%) |
Aug 28, 2014 | 78.73 | 79.55 | 78.54 | 79.11 | 14,006,071 | +0.07(+0.09%) |
Aug 27, 2014 | 78.40 | 80.04 | 77.82 | 79.04 | 21,972,750 | +0.84(+1.07%) |
Aug 26, 2014 | 79.51 | 80.00 | 77.38 | 78.20 | 25,541,760 | -0.87(-1.10%) |
Aug 25, 2014 | 77.34 | 79.12 | 77.34 | 79.07 | 27,009,294 | +2.57(+3.36%) |
Aug 22, 2014 | 75.81 | 77.38 | 75.50 | 76.50 | 18,018,072 | +1.24(+1.65%) |
Aug 21, 2014 | 74.32 | 75.25 | 74.22 | 75.25 | 13,313,150 | +1.09(+1.47%) |
Aug 20, 2014 | 74.11 | 75.47 | 74.03 | 74.16 | 17,111,982 | -0.36(-0.48%) |
Aug 19, 2014 | 74.64 | 74.79 | 73.09 | 74.53 | 22,155,404 | +0.41(+0.56%) |
Aug 18, 2014 | 73.91 | 74.69 | 73.64 | 74.11 | 20,054,004 | +0.91(+1.24%) |
Aug 15, 2014 | 72.42 | 73.21 | 71.39 | 73.21 | 26,791,626 | +2.30(+3.25%) |
Aug 14, 2014 | 69.60 | 70.91 | 69.34 | 70.91 | 16,774,332 | +1.75(+2.53%) |
Aug 13, 2014 | 68.80 | 69.62 | 68.68 | 69.15 | 17,711,000 | +0.46(+0.66%) |
Aug 12, 2014 | 68.21 | 68.71 | 68.07 | 68.70 | 14,389,216 | +0.32(+0.47%) |
Aug 11, 2014 | 68.54 | 68.66 | 68.08 | 68.37 | 11,665,515 | +0.35(+0.51%) |
Aug 08, 2014 | 67.58 | 68.09 | 66.83 | 68.03 | 13,358,050 | +0.29(+0.43%) |
Aug 07, 2014 | 68.84 | 68.91 | 67.45 | 67.73 | 11,974,105 | -0.54(-0.80%) |
Aug 06, 2014 | 67.33 | 68.45 | 67.03 | 68.28 | 14,971,814 | +0.38(+0.56%) |
Aug 05, 2014 | 67.88 | 68.49 | 67.40 | 67.90 | 13,922,399 | +0.07(+0.10%) |
Aug 04, 2014 | 67.70 | 68.35 | 67.34 | 67.83 | 14,913,760 | +0.50(+0.74%) |
Aug 01, 2014 | 66.96 | 68.14 | 66.73 | 67.33 | 16,298,608 | -0.04(-0.05%) |
Jul 31, 2014 | 68.43 | 68.70 | 67.14 | 67.37 | 18,183,300 | -1.65(-2.39%) |
Jul 30, 2014 | 69.39 | 69.42 | 68.84 | 69.01 | 14,625,897 | +0.59(+0.86%) |
Jul 29, 2014 | 67.77 | 68.57 | 67.40 | 68.43 | 19,019,816 | +1.13(+1.67%) |
Jul 28, 2014 | 66.30 | 67.50 | 66.17 | 67.30 | 19,119,976 | +1.19(+1.80%) |
Jul 25, 2014 | 66.73 | 66.75 | 65.27 | 66.11 | 17,758,202 | -0.52(-0.77%) |
Jul 24, 2014 | 67.37 | 68.41 | 66.14 | 66.62 | 31,992,314 | +0.15(+0.22%) |
Jul 23, 2014 | 66.30 | 66.76 | 65.70 | 66.48 | 23,052,500 | +0.74(+1.13%) |
Jul 22, 2014 | 65.72 | 66.15 | 65.18 | 65.73 | 16,702,339 | +0.35(+0.53%) |
Jul 21, 2014 | 66.08 | 66.95 | 65.35 | 65.39 | 18,760,516 | -0.24(-0.37%) |
Jul 18, 2014 | 63.08 | 66.04 | 62.77 | 65.63 | 17,994,720 | +3.03(+4.84%) |
Jul 17, 2014 | 63.58 | 64.88 | 62.36 | 62.60 | 20,294,036 | -1.42(-2.22%) |
Jul 16, 2014 | 65.78 | 65.79 | 63.15 | 64.02 | 19,366,166 | -1.47(-2.25%) |
Jul 15, 2014 | 66.25 | 66.74 | 64.89 | 65.49 | 18,690,922 | -0.63(-0.95%) |
Jul 14, 2014 | 65.58 | 66.42 | 65.37 | 66.11 | 14,541,600 | +0.82(+1.26%) |
Jul 11, 2014 | 65.42 | 66.21 | 64.94 | 65.29 | 15,316,284 | -0.15(-0.24%) |
Jul 10, 2014 | 64.15 | 65.67 | 63.51 | 65.45 | 12,912,525 | +0.19(+0.29%) |
Jul 09, 2014 | 64.20 | 65.46 | 64.16 | 65.25 | 14,109,249 | +1.16(+1.80%) |
Jul 08, 2014 | 63.90 | 64.40 | 63.30 | 64.10 | 15,910,195 | -0.07(-0.11%) |
Jul 07, 2014 | 64.80 | 65.19 | 64.01 | 64.17 | 15,575,484 | -0.51(-0.79%) |
Jul 03, 2014 | 64.53 | 64.68 | 64.68 | 64.68 | 12,402,382 | +0.59(+0.92%) |
Jul 02, 2014 | 62.95 | 64.67 | 62.83 | 64.09 | 18,914,706 | +1.33(+2.12%) |
Jul 01, 2014 | 61.35 | 62.90 | 61.31 | 62.76 | 15,705,449 | +1.75(+2.87%) |
Jun 30, 2014 | 60.96 | 62.14 | 60.80 | 61.01 | 14,786,420 | -0.02(-0.04%) |
Jun 27, 2014 | 60.50 | 61.35 | 60.08 | 61.03 | 14,133,154 | +0.56(+0.92%) |
Jun 26, 2014 | 60.26 | 60.49 | 59.53 | 60.47 | 9,394,851 | +0.28(+0.46%) |
Jun 25, 2014 | 59.50 | 60.23 | 59.31 | 60.19 | 11,713,916 | +0.73(+1.23%) |
Jun 24, 2014 | 59.57 | 60.38 | 59.21 | 59.46 | 9,884,092 | +0.01(+0.01%) |
Jun 23, 2014 | 59.80 | 60.51 | 59.29 | 59.46 | 10,109,688 | -0.29(-0.49%) |
Jun 20, 2014 | 58.97 | 60.01 | 58.63 | 59.75 | 19,083,798 | +1.04(+1.78%) |
Jun 19, 2014 | 58.48 | 59.23 | 58.04 | 58.70 | 14,902,762 | +0.23(+0.39%) |
Jun 18, 2014 | 58.76 | 58.86 | 58.01 | 58.48 | 14,170,055 | -0.24(-0.40%) |
Jun 17, 2014 | 59.40 | 59.51 | 58.54 | 58.71 | 15,137,111 | -0.72(-1.21%) |
Jun 16, 2014 | 59.51 | 59.89 | 59.17 | 59.43 | 9,950,018 | +0.04(+0.06%) |
Jun 13, 2014 | 59.37 | 59.68 | 58.77 | 59.40 | 10,459,510 | +0.10(+0.17%) |
Jun 12, 2014 | 59.46 | 60.02 | 59.11 | 59.29 | 9,619,121 | -0.18(-0.30%) |
Jun 11, 2014 | 58.40 | 60.19 | 58.36 | 59.47 | 16,107,771 | +0.94(+1.61%) |
Jun 10, 2014 | 58.34 | 58.82 | 57.94 | 58.53 | 15,327,073 | -2.10(-3.46%) |
Jun 06, 2014 | 61.25 | 61.25 | 60.13 | 60.63 | 12,373,995 | -0.30(-0.50%) |
Jun 05, 2014 | 61.41 | 61.41 | 60.67 | 60.93 | 11,447,042 | -0.16(-0.27%) |
Jun 04, 2014 | 60.53 | 61.29 | 60.35 | 61.09 | 12,280,063 | +0.35(+0.57%) |
Jun 03, 2014 | 59.80 | 60.94 | 59.76 | 60.74 | 11,161,675 | +0.74(+1.23%) |