Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.13 | 84.94 | 84.94 | 84.94 | 79,856 | +0.04(+0.05%) |
Aug 28, 2014 | 84.93 | 85.23 | 84.74 | 84.90 | 42,715 | +0.96(+1.14%) |
Aug 27, 2014 | 83.42 | 84.12 | 83.00 | 83.94 | 19,757 | +1.14(+1.38%) |
Aug 26, 2014 | 83.87 | 83.87 | 82.78 | 82.80 | 4,492 | -0.36(-0.44%) |
Aug 25, 2014 | 82.91 | 83.35 | 82.69 | 83.16 | 26,188 | +0.46(+0.56%) |
Aug 22, 2014 | 82.70 | 83.17 | 82.20 | 82.70 | 93,837 | +0.73(+0.90%) |
Aug 21, 2014 | 81.39 | 82.03 | 81.17 | 81.97 | 10,494 | +0.93(+1.15%) |
Aug 20, 2014 | 80.82 | 81.34 | 80.63 | 81.04 | 9,894 | -0.28(-0.34%) |
Aug 19, 2014 | 82.46 | 82.46 | 81.04 | 81.32 | 8,193 | -0.26(-0.32%) |
Aug 18, 2014 | 82.77 | 82.77 | 81.67 | 81.58 | 27,743 | -2.31(-2.76%) |
Aug 15, 2014 | 81.87 | 83.89 | 81.78 | 83.89 | 152,673 | +2.41(+2.95%) |
Aug 14, 2014 | 80.95 | 81.92 | 80.05 | 81.49 | 24,003 | +1.03(+1.28%) |
Aug 13, 2014 | 79.60 | 80.40 | 79.56 | 80.46 | 59,522 | +0.85(+1.07%) |
Aug 12, 2014 | 80.27 | 80.40 | 79.11 | 79.61 | 68,441 | -0.86(-1.06%) |
Aug 11, 2014 | 80.79 | 80.79 | 80.44 | 80.47 | 3,092 | -0.42(-0.52%) |
Aug 08, 2014 | 81.27 | 81.38 | 80.47 | 80.89 | 18,890 | +0.12(+0.14%) |
Aug 07, 2014 | 79.98 | 80.83 | 79.98 | 80.77 | 8,960 | +0.98(+1.23%) |
Aug 06, 2014 | 80.55 | 80.55 | 79.69 | 79.79 | 6,367 | +0.16(+0.20%) |
Aug 05, 2014 | 79.18 | 79.84 | 78.69 | 79.63 | 23,098 | +0.30(+0.37%) |
Aug 04, 2014 | 79.76 | 79.91 | 79.34 | 79.34 | 7,689 | -0.29(-0.36%) |
Aug 01, 2014 | 78.81 | 79.88 | 78.43 | 79.62 | 84,642 | +0.68(+0.86%) |
Jul 31, 2014 | 78.53 | 79.41 | 78.43 | 78.95 | 13,971 | -0.44(-0.55%) |
Jul 30, 2014 | 80.48 | 80.63 | 79.21 | 79.39 | 10,131 | -1.83(-2.25%) |
Jul 29, 2014 | 81.26 | 81.26 | 80.59 | 81.22 | 10,222 | +0.66(+0.82%) |
Jul 28, 2014 | 80.84 | 81.12 | 80.33 | 80.55 | 17,217 | -0.29(-0.36%) |
Jul 25, 2014 | 80.13 | 80.90 | 80.13 | 80.84 | 108,113 | +1.78(+2.25%) |
Jul 24, 2014 | 79.60 | 79.60 | 79.03 | 79.07 | 15,827 | -1.02(-1.27%) |
Jul 23, 2014 | 80.27 | 80.56 | 80.04 | 80.09 | 12,927 | -0.11(-0.14%) |
Jul 22, 2014 | 79.87 | 80.34 | 79.53 | 80.20 | 17,796 | +0.34(+0.43%) |
Jul 21, 2014 | 80.12 | 80.36 | 79.77 | 79.85 | 22,173 | +0.57(+0.72%) |
Jul 18, 2014 | 79.91 | 79.91 | 78.94 | 79.28 | 17,622 | -0.37(-0.46%) |
Jul 17, 2014 | 78.98 | 79.88 | 78.78 | 79.65 | 15,464 | +1.57(+2.01%) |
Jul 16, 2014 | 77.73 | 78.22 | 77.73 | 78.08 | 11,806 | +0.42(+0.54%) |
Jul 15, 2014 | 77.42 | 77.89 | 77.13 | 77.66 | 6,436 | -0.10(-0.12%) |
Jul 14, 2014 | 78.03 | 78.03 | 77.53 | 77.76 | 9,923 | -0.45(-0.58%) |
Jul 11, 2014 | 77.98 | 78.21 | 77.90 | 78.21 | 5,563 | +0.76(+0.99%) |
Jul 10, 2014 | 78.01 | 78.23 | 77.45 | 77.45 | 7,492 | -0.18(-0.23%) |
Jul 09, 2014 | 77.21 | 77.62 | 77.21 | 77.62 | 5,582 | +0.30(+0.38%) |
Jul 08, 2014 | 76.67 | 77.33 | 76.67 | 77.33 | 44,462 | +1.41(+1.86%) |
Jul 07, 2014 | 75.69 | 76.22 | 75.66 | 75.92 | 38,798 | +0.93(+1.23%) |
Jul 03, 2014 | 75.02 | 74.99 | 74.99 | 74.99 | 114,649 | -0.46(-0.61%) |
Jul 02, 2014 | 76.08 | 76.21 | 75.33 | 75.45 | 37,377 | -1.36(-1.77%) |
Jul 01, 2014 | 77.03 | 77.50 | 76.68 | 76.81 | 27,934 | -1.09(-1.40%) |
Jun 30, 2014 | 77.91 | 78.58 | 77.48 | 77.91 | 8,953 | +0.63(+0.82%) |
Jun 27, 2014 | 78.15 | 78.15 | 77.27 | 77.27 | 112,290 | -0.45(-0.58%) |
Jun 26, 2014 | 77.76 | 78.07 | 77.72 | 77.72 | 5,615 | +0.67(+0.87%) |
Jun 25, 2014 | 77.22 | 77.44 | 76.97 | 77.05 | 9,119 | +0.37(+0.48%) |
Jun 24, 2014 | 76.35 | 76.68 | 76.06 | 76.68 | 9,635 | +1.20(+1.59%) |
Jun 23, 2014 | 76.32 | 76.35 | 75.38 | 75.48 | 10,376 | -0.47(-0.62%) |
Jun 20, 2014 | 75.35 | 75.95 | 74.91 | 75.95 | 45,833 | +0.90(+1.19%) |
Jun 19, 2014 | 76.69 | 76.75 | 74.41 | 75.06 | 42,152 | -0.73(-0.96%) |
Jun 18, 2014 | 76.06 | 76.81 | 75.78 | 75.78 | 10,349 | +0.05(+0.06%) |
Jun 17, 2014 | 76.11 | 76.14 | 75.74 | 75.74 | 5,460 | -0.97(-1.27%) |
Jun 16, 2014 | 76.52 | 76.89 | 76.33 | 76.71 | 10,437 | +0.34(+0.45%) |
Jun 13, 2014 | 75.93 | 76.59 | 75.89 | 76.37 | 11,005 | -0.03(-0.04%) |
Jun 12, 2014 | 75.37 | 76.56 | 75.14 | 76.40 | 49,841 | +1.24(+1.66%) |
Jun 11, 2014 | 75.36 | 75.75 | 75.07 | 75.16 | 11,432 | +0.11(+0.14%) |
Jun 10, 2014 | 75.52 | 75.21 | 74.89 | 75.05 | 12,076 | -0.59(-0.78%) |
Jun 06, 2014 | 76.29 | 76.29 | 75.52 | 75.64 | 11,842 | -0.04(-0.05%) |
Jun 05, 2014 | 74.98 | 76.04 | 74.98 | 75.67 | 24,637 | +0.12(+0.15%) |
Jun 04, 2014 | 75.81 | 75.81 | 75.30 | 75.56 | 16,362 | +0.01(+0.01%) |
Jun 03, 2014 | 76.76 | 76.76 | 75.55 | 75.55 | 15,682 | -1.50(-1.95%) |