Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.60 | 74.51 | 74.51 | 74.51 | 1,496,111 | -0.05(-0.07%) |
Aug 28, 2014 | 74.44 | 74.64 | 74.10 | 74.57 | 1,208,859 | -0.21(-0.28%) |
Aug 27, 2014 | 74.92 | 75.03 | 74.55 | 74.78 | 1,666,428 | +0.05(+0.06%) |
Aug 26, 2014 | 75.03 | 75.12 | 74.69 | 74.73 | 1,945,888 | -0.23(-0.31%) |
Aug 25, 2014 | 75.14 | 75.24 | 74.89 | 74.96 | 1,515,472 | +0.20(+0.26%) |
Aug 22, 2014 | 74.91 | 75.02 | 74.53 | 74.77 | 1,852,526 | -0.30(-0.40%) |
Aug 21, 2014 | 75.10 | 75.37 | 74.75 | 75.07 | 1,940,221 | +0.13(+0.18%) |
Aug 20, 2014 | 74.36 | 75.09 | 74.01 | 74.93 | 3,287,515 | +0.82(+1.11%) |
Aug 19, 2014 | 74.39 | 74.41 | 74.07 | 74.11 | 3,059,473 | -0.07(-0.09%) |
Aug 18, 2014 | 73.68 | 74.29 | 73.66 | 74.18 | 3,636,743 | +0.80(+1.09%) |
Aug 15, 2014 | 73.58 | 73.78 | 72.81 | 73.38 | 4,440,381 | -0.12(-0.17%) |
Aug 14, 2014 | 73.57 | 73.80 | 73.41 | 73.50 | 2,513,571 | +0.09(+0.13%) |
Aug 13, 2014 | 72.64 | 73.47 | 72.53 | 73.41 | 2,871,918 | +1.06(+1.46%) |
Aug 12, 2014 | 72.28 | 72.84 | 72.07 | 72.35 | 2,821,588 | -0.19(-0.27%) |
Aug 11, 2014 | 72.42 | 73.08 | 72.39 | 72.55 | 3,615,502 | +0.35(+0.49%) |
Aug 08, 2014 | 70.95 | 72.26 | 70.77 | 72.20 | 3,754,568 | +1.36(+1.92%) |
Aug 07, 2014 | 70.86 | 71.18 | 70.55 | 70.83 | 4,608,420 | +0.31(+0.44%) |
Aug 06, 2014 | 70.37 | 70.87 | 70.23 | 70.52 | 4,991,144 | -0.53(-0.75%) |
Aug 05, 2014 | 70.76 | 71.86 | 70.55 | 71.05 | 5,506,571 | -0.09(-0.13%) |
Aug 04, 2014 | 72.31 | 72.31 | 70.67 | 71.14 | 4,229,314 | -0.16(-0.23%) |
Aug 01, 2014 | 71.45 | 71.88 | 70.82 | 71.31 | 5,949,846 | -0.20(-0.28%) |
Jul 31, 2014 | 72.66 | 72.76 | 71.51 | 71.51 | 5,273,629 | -1.74(-2.38%) |
Jul 30, 2014 | 73.85 | 73.85 | 72.69 | 73.26 | 3,385,997 | +0.23(+0.31%) |
Jul 29, 2014 | 74.06 | 74.27 | 72.96 | 73.03 | 4,483,504 | -1.08(-1.46%) |
Jul 28, 2014 | 74.63 | 74.76 | 73.48 | 74.11 | 4,247,487 | -0.46(-0.62%) |
Jul 25, 2014 | 74.62 | 74.94 | 74.48 | 74.57 | 2,884,004 | -0.19(-0.26%) |
Jul 24, 2014 | 75.22 | 75.38 | 74.70 | 74.77 | 2,816,847 | -0.46(-0.61%) |
Jul 23, 2014 | 76.12 | 76.16 | 75.22 | 75.23 | 4,069,901 | -0.46(-0.61%) |
Jul 22, 2014 | 76.26 | 76.39 | 75.36 | 75.69 | 4,927,034 | -0.12(-0.15%) |
Jul 21, 2014 | 75.30 | 75.93 | 74.98 | 75.80 | 4,804,519 | +0.40(+0.54%) |
Jul 18, 2014 | 74.99 | 75.76 | 74.49 | 75.40 | 5,763,478 | +1.28(+1.73%) |
Jul 17, 2014 | 74.28 | 75.03 | 74.10 | 74.11 | 4,847,978 | -0.95(-1.27%) |
Jul 16, 2014 | 75.11 | 75.35 | 74.91 | 75.06 | 4,064,132 | +0.33(+0.45%) |
Jul 15, 2014 | 74.42 | 74.96 | 74.28 | 74.73 | 5,169,822 | +0.17(+0.23%) |
Jul 14, 2014 | 74.27 | 74.65 | 74.05 | 74.56 | 4,005,049 | +0.65(+0.89%) |
Jul 11, 2014 | 73.38 | 73.96 | 73.26 | 73.90 | 3,257,958 | +0.48(+0.66%) |
Jul 10, 2014 | 72.80 | 73.62 | 72.63 | 73.42 | 3,570,885 | -0.20(-0.27%) |
Jul 09, 2014 | 73.68 | 73.87 | 73.16 | 73.62 | 2,418,589 | +0.26(+0.35%) |
Jul 08, 2014 | 73.44 | 73.60 | 73.09 | 73.36 | 3,056,079 | -0.13(-0.18%) |
Jul 07, 2014 | 73.76 | 73.79 | 73.26 | 73.50 | 3,742,154 | -0.39(-0.53%) |
Jul 03, 2014 | 73.81 | 73.89 | 73.89 | 73.89 | 1,953,688 | +0.47(+0.64%) |
Jul 02, 2014 | 73.39 | 73.67 | 73.18 | 73.42 | 2,903,168 | -0.24(-0.33%) |
Jul 01, 2014 | 72.65 | 73.84 | 72.48 | 73.66 | 5,623,886 | +1.28(+1.76%) |
Jun 30, 2014 | 72.56 | 72.59 | 72.11 | 72.38 | 3,023,099 | -0.24(-0.33%) |
Jun 27, 2014 | 72.09 | 72.69 | 72.04 | 72.62 | 2,595,421 | +0.16(+0.21%) |
Jun 26, 2014 | 72.74 | 72.80 | 72.11 | 72.47 | 2,194,470 | -0.12(-0.16%) |
Jun 25, 2014 | 72.18 | 72.80 | 72.10 | 72.59 | 2,903,330 | +0.15(+0.20%) |
Jun 24, 2014 | 73.32 | 73.34 | 72.37 | 72.44 | 3,661,694 | -0.97(-1.33%) |
Jun 23, 2014 | 73.67 | 73.86 | 73.16 | 73.41 | 2,873,158 | -0.43(-0.58%) |
Jun 20, 2014 | 73.78 | 73.92 | 73.53 | 73.84 | 3,982,882 | +0.30(+0.40%) |
Jun 19, 2014 | 73.54 | 73.58 | 73.13 | 73.54 | 3,018,457 | +0.19(+0.27%) |
Jun 18, 2014 | 73.36 | 73.45 | 72.69 | 73.35 | 3,819,005 | -0.09(-0.12%) |
Jun 17, 2014 | 72.89 | 73.57 | 72.80 | 73.43 | 2,382,057 | +0.39(+0.53%) |
Jun 16, 2014 | 72.89 | 73.26 | 72.73 | 73.05 | 2,361,701 | +0.02(+0.03%) |
Jun 13, 2014 | 72.97 | 73.38 | 72.76 | 73.02 | 2,407,851 | +0.09(+0.12%) |
Jun 12, 2014 | 73.86 | 73.89 | 72.77 | 72.94 | 3,179,420 | -0.97(-1.32%) |
Jun 11, 2014 | 73.91 | 74.06 | 73.59 | 73.91 | 2,646,853 | -0.33(-0.45%) |
Jun 10, 2014 | 74.41 | 74.49 | 73.95 | 74.24 | 3,339,266 | +0.11(+0.15%) |
Jun 06, 2014 | 74.11 | 74.42 | 73.99 | 74.14 | 3,564,812 | +0.19(+0.26%) |
Jun 05, 2014 | 73.20 | 74.24 | 73.05 | 73.94 | 4,294,381 | +0.86(+1.17%) |
Jun 04, 2014 | 72.59 | 73.19 | 72.34 | 73.08 | 2,946,637 | +0.46(+0.63%) |
Jun 03, 2014 | 72.58 | 72.74 | 72.13 | 72.62 | 3,566,895 | -0.12(-0.16%) |