Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.26 | 84.55 | 84.55 | 84.55 | 5,387,730 | +0.46(+0.54%) |
Aug 28, 2014 | 83.79 | 84.19 | 83.77 | 84.09 | 3,688,275 | +0.07(+0.09%) |
Aug 27, 2014 | 83.87 | 84.14 | 83.73 | 84.02 | 4,236,440 | +0.25(+0.30%) |
Aug 26, 2014 | 83.64 | 84.07 | 83.56 | 83.77 | 4,335,593 | +0.27(+0.32%) |
Aug 25, 2014 | 83.32 | 83.65 | 83.20 | 83.50 | 4,050,687 | +0.48(+0.57%) |
Aug 22, 2014 | 82.96 | 83.28 | 82.63 | 83.02 | 4,956,053 | -0.54(-0.64%) |
Aug 21, 2014 | 83.39 | 83.72 | 83.07 | 83.56 | 4,096,960 | +0.29(+0.35%) |
Aug 20, 2014 | 83.11 | 83.34 | 82.81 | 83.27 | 4,945,660 | -0.09(-0.11%) |
Aug 19, 2014 | 82.77 | 83.41 | 82.66 | 83.36 | 5,961,113 | +0.87(+1.05%) |
Aug 18, 2014 | 82.47 | 82.68 | 82.06 | 82.49 | 7,088,782 | +0.13(+0.16%) |
Aug 15, 2014 | 82.57 | 82.81 | 82.09 | 82.36 | 8,810,636 | +0.14(+0.17%) |
Aug 14, 2014 | 82.69 | 82.70 | 81.95 | 82.23 | 6,984,552 | -0.41(-0.50%) |
Aug 13, 2014 | 82.67 | 82.89 | 82.18 | 82.64 | 5,432,350 | +0.33(+0.40%) |
Aug 12, 2014 | 82.34 | 82.43 | 81.77 | 82.31 | 7,634,002 | -0.40(-0.49%) |
Aug 11, 2014 | 83.00 | 83.33 | 82.60 | 82.71 | 5,352,514 | -0.10(-0.12%) |
Aug 08, 2014 | 81.65 | 82.67 | 81.55 | 82.81 | 7,317,067 | +1.43(+1.76%) |
Aug 07, 2014 | 81.73 | 82.08 | 80.85 | 81.38 | 7,180,929 | -0.05(-0.06%) |
Aug 06, 2014 | 80.89 | 82.23 | 80.83 | 81.43 | 7,932,424 | +0.50(+0.62%) |
Aug 05, 2014 | 82.78 | 82.78 | 80.68 | 80.93 | 12,329,146 | -2.08(-2.50%) |
Aug 04, 2014 | 82.70 | 83.13 | 81.62 | 83.01 | 11,227,498 | +0.17(+0.21%) |
Aug 01, 2014 | 82.74 | 83.52 | 81.84 | 82.83 | 11,391,795 | -0.87(-1.04%) |
Jul 31, 2014 | 85.31 | 85.47 | 83.61 | 83.70 | 12,121,872 | -2.13(-2.48%) |
Jul 30, 2014 | 86.12 | 86.58 | 85.17 | 85.83 | 7,105,450 | +0.07(+0.08%) |
Jul 29, 2014 | 86.07 | 86.60 | 85.76 | 85.76 | 6,468,133 | -0.53(-0.62%) |
Jul 28, 2014 | 86.50 | 86.66 | 86.07 | 86.29 | 7,141,616 | -0.21(-0.25%) |
Jul 25, 2014 | 87.16 | 87.18 | 86.18 | 86.51 | 5,723,689 | -0.83(-0.95%) |
Jul 24, 2014 | 86.80 | 87.50 | 86.58 | 87.34 | 8,246,201 | +0.63(+0.72%) |
Jul 23, 2014 | 85.94 | 86.74 | 85.80 | 86.71 | 5,741,307 | +0.84(+0.98%) |
Jul 22, 2014 | 85.20 | 86.27 | 85.20 | 85.86 | 6,774,422 | +0.84(+0.98%) |
Jul 21, 2014 | 84.27 | 85.06 | 84.20 | 85.03 | 5,679,254 | +0.58(+0.69%) |
Jul 18, 2014 | 84.61 | 84.67 | 83.92 | 84.45 | 6,700,388 | +0.20(+0.24%) |
Jul 17, 2014 | 84.61 | 85.17 | 84.12 | 84.25 | 7,645,212 | -0.52(-0.62%) |
Jul 16, 2014 | 84.12 | 84.80 | 83.99 | 84.77 | 6,856,998 | +1.06(+1.26%) |
Jul 15, 2014 | 83.59 | 83.87 | 83.29 | 83.71 | 7,480,991 | +0.00(+0.00%) |
Jul 14, 2014 | 83.42 | 83.87 | 83.14 | 83.71 | 6,351,743 | +0.51(+0.62%) |
Jul 11, 2014 | 83.63 | 84.12 | 82.92 | 83.20 | 8,103,280 | -1.15(-1.37%) |
Jul 10, 2014 | 84.50 | 84.75 | 84.13 | 84.36 | 6,724,478 | -0.74(-0.87%) |
Jul 09, 2014 | 84.37 | 85.29 | 84.19 | 85.09 | 7,954,498 | +0.97(+1.15%) |
Jul 08, 2014 | 84.00 | 84.44 | 83.88 | 84.13 | 7,208,146 | -0.37(-0.44%) |
Jul 07, 2014 | 84.48 | 84.61 | 84.21 | 84.50 | 5,606,716 | -0.47(-0.55%) |
Jul 03, 2014 | 85.13 | 84.96 | 84.96 | 84.96 | 5,425,801 | +0.62(+0.74%) |
Jul 02, 2014 | 84.54 | 84.79 | 84.19 | 84.34 | 7,930,053 | -0.20(-0.24%) |
Jul 01, 2014 | 84.80 | 85.11 | 84.49 | 84.54 | 6,176,890 | -0.01(-0.01%) |
Jun 30, 2014 | 84.29 | 84.60 | 83.79 | 84.55 | 8,784,181 | +0.12(+0.15%) |
Jun 27, 2014 | 84.67 | 84.81 | 83.74 | 84.43 | 13,394,457 | -0.36(-0.43%) |
Jun 26, 2014 | 84.98 | 84.98 | 83.89 | 84.79 | 9,137,562 | -0.20(-0.24%) |
Jun 25, 2014 | 85.06 | 85.72 | 84.85 | 84.99 | 10,364,677 | -0.35(-0.41%) |
Jun 24, 2014 | 85.97 | 86.43 | 85.30 | 85.34 | 13,224,650 | -0.78(-0.91%) |
Jun 23, 2014 | 85.83 | 86.51 | 85.76 | 86.12 | 16,992,712 | +0.41(+0.48%) |
Jun 20, 2014 | 85.46 | 85.75 | 84.76 | 85.71 | 17,526,510 | +0.23(+0.27%) |
Jun 19, 2014 | 84.38 | 85.49 | 84.14 | 85.48 | 11,451,404 | +1.11(+1.31%) |
Jun 18, 2014 | 83.52 | 84.52 | 83.13 | 84.38 | 11,868,017 | +0.94(+1.13%) |
Jun 17, 2014 | 82.83 | 83.58 | 82.62 | 83.44 | 10,376,679 | +0.19(+0.23%) |
Jun 16, 2014 | 82.35 | 83.42 | 82.34 | 83.25 | 10,887,723 | +0.83(+1.01%) |
Jun 13, 2014 | 81.56 | 82.42 | 81.54 | 82.42 | 8,613,946 | +0.74(+0.91%) |
Jun 12, 2014 | 81.43 | 81.75 | 81.23 | 81.67 | 10,520,856 | +0.60(+0.74%) |
Jun 11, 2014 | 81.04 | 81.26 | 80.71 | 81.07 | 7,031,405 | -0.10(-0.13%) |
Jun 10, 2014 | 80.94 | 81.20 | 80.41 | 81.18 | 9,053,615 | +0.74(+0.93%) |
Jun 06, 2014 | 80.11 | 80.76 | 80.01 | 80.43 | 6,632,358 | +0.43(+0.54%) |
Jun 05, 2014 | 79.36 | 80.17 | 79.31 | 80.00 | 6,508,105 | +0.76(+0.96%) |
Jun 04, 2014 | 79.22 | 79.45 | 79.01 | 79.24 | 5,064,868 | -0.13(-0.16%) |
Jun 03, 2014 | 79.27 | 79.54 | 78.83 | 79.37 | 5,497,348 | +0.22(+0.28%) |