Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 81.00 | 79.74 | 79.74 | 79.74 | 147,153 | -0.13(-0.16%) |
Aug 28, 2014 | 79.85 | 80.17 | 79.70 | 79.86 | 85,967 | +0.74(+0.94%) |
Aug 27, 2014 | 78.52 | 79.17 | 78.25 | 79.12 | 48,704 | +1.03(+1.32%) |
Aug 26, 2014 | 78.77 | 78.77 | 77.91 | 78.09 | 162,422 | -0.29(-0.37%) |
Aug 25, 2014 | 78.17 | 78.51 | 77.85 | 78.38 | 126,456 | +0.67(+0.86%) |
Aug 22, 2014 | 78.90 | 78.90 | 77.36 | 77.71 | 123,991 | +0.47(+0.61%) |
Aug 21, 2014 | 76.58 | 77.30 | 76.58 | 77.24 | 20,841 | +0.71(+0.93%) |
Aug 20, 2014 | 76.63 | 76.66 | 76.20 | 76.53 | 56,500 | -0.27(-0.35%) |
Aug 19, 2014 | 77.49 | 77.66 | 76.44 | 76.80 | 54,361 | -0.13(-0.17%) |
Aug 18, 2014 | 77.86 | 78.09 | 76.81 | 76.93 | 60,170 | -1.63(-2.08%) |
Aug 15, 2014 | 78.53 | 78.87 | 77.04 | 78.57 | 139,532 | +1.77(+2.30%) |
Aug 14, 2014 | 76.36 | 77.00 | 75.84 | 76.80 | 39,886 | +0.97(+1.28%) |
Aug 13, 2014 | 75.37 | 75.85 | 75.37 | 75.83 | 18,163 | +0.53(+0.71%) |
Aug 12, 2014 | 75.90 | 75.94 | 75.23 | 75.30 | 84,723 | -0.72(-0.95%) |
Aug 11, 2014 | 76.11 | 76.31 | 75.75 | 76.02 | 51,860 | +0.05(+0.07%) |
Aug 08, 2014 | 76.46 | 76.81 | 75.83 | 75.97 | 65,263 | -0.08(-0.10%) |
Aug 07, 2014 | 75.28 | 76.08 | 75.28 | 76.05 | 30,541 | +0.92(+1.22%) |
Aug 06, 2014 | 75.88 | 75.88 | 75.04 | 75.13 | 80,942 | +0.09(+0.12%) |
Aug 05, 2014 | 74.54 | 75.36 | 74.04 | 75.04 | 24,194 | +0.46(+0.61%) |
Aug 04, 2014 | 74.80 | 75.17 | 74.56 | 74.58 | 26,663 | -0.38(-0.51%) |
Aug 01, 2014 | 74.15 | 75.49 | 73.67 | 74.96 | 156,852 | +0.42(+0.57%) |
Jul 31, 2014 | 73.84 | 75.01 | 73.84 | 74.54 | 179,976 | -0.12(-0.16%) |
Jul 30, 2014 | 75.69 | 75.90 | 74.54 | 74.66 | 108,534 | -1.70(-2.22%) |
Jul 29, 2014 | 76.27 | 76.49 | 75.90 | 76.36 | 65,279 | +0.47(+0.62%) |
Jul 28, 2014 | 76.07 | 76.34 | 75.49 | 75.89 | 59,843 | -0.18(-0.23%) |
Jul 25, 2014 | 75.52 | 76.08 | 75.40 | 76.07 | 125,012 | +1.50(+2.01%) |
Jul 24, 2014 | 74.78 | 74.83 | 74.36 | 74.57 | 34,174 | -0.83(-1.11%) |
Jul 23, 2014 | 75.56 | 75.70 | 75.36 | 75.40 | 19,566 | -0.05(-0.07%) |
Jul 22, 2014 | 75.33 | 75.63 | 74.88 | 75.45 | 31,395 | +0.04(+0.05%) |
Jul 21, 2014 | 75.17 | 75.79 | 75.17 | 75.42 | 65,447 | +0.69(+0.93%) |
Jul 18, 2014 | 75.11 | 75.11 | 74.22 | 74.72 | 43,936 | -0.30(-0.40%) |
Jul 17, 2014 | 74.25 | 75.04 | 73.96 | 75.03 | 107,725 | +1.56(+2.12%) |
Jul 16, 2014 | 73.27 | 73.60 | 73.20 | 73.47 | 82,822 | +0.41(+0.57%) |
Jul 15, 2014 | 72.88 | 73.47 | 72.57 | 73.06 | 20,695 | -0.18(-0.25%) |
Jul 14, 2014 | 73.31 | 73.51 | 72.99 | 73.24 | 43,818 | -0.29(-0.39%) |
Jul 11, 2014 | 73.34 | 73.69 | 73.29 | 73.53 | 21,823 | +0.72(+0.98%) |
Jul 10, 2014 | 73.52 | 73.78 | 72.81 | 72.81 | 58,128 | -0.03(-0.05%) |
Jul 09, 2014 | 72.66 | 73.21 | 72.56 | 72.84 | 41,080 | +0.03(+0.05%) |
Jul 08, 2014 | 72.28 | 72.99 | 72.28 | 72.81 | 105,947 | +1.25(+1.74%) |
Jul 07, 2014 | 70.36 | 71.88 | 70.13 | 71.56 | 289,979 | +0.51(+0.72%) |
Jul 03, 2014 | 70.92 | 71.05 | 71.05 | 71.05 | 177,382 | -0.40(-0.56%) |
Jul 02, 2014 | 71.90 | 72.10 | 71.19 | 71.45 | 101,434 | -1.03(-1.42%) |
Jul 01, 2014 | 72.70 | 72.97 | 72.32 | 72.48 | 63,227 | -0.97(-1.33%) |
Jun 30, 2014 | 73.36 | 73.73 | 73.13 | 73.46 | 109,187 | +0.13(+0.17%) |
Jun 27, 2014 | 73.68 | 73.77 | 73.13 | 73.33 | 98,873 | -0.10(-0.13%) |
Jun 26, 2014 | 73.16 | 73.86 | 73.16 | 73.43 | 45,911 | +0.69(+0.95%) |
Jun 25, 2014 | 73.10 | 73.29 | 72.71 | 72.73 | 26,002 | +0.19(+0.26%) |
Jun 24, 2014 | 72.12 | 72.55 | 71.83 | 72.55 | 28,361 | +1.14(+1.60%) |
Jun 23, 2014 | 72.21 | 72.29 | 71.38 | 71.41 | 47,528 | -0.38(-0.53%) |
Jun 20, 2014 | 71.11 | 71.82 | 70.97 | 71.79 | 40,315 | +0.54(+0.76%) |
Jun 19, 2014 | 72.64 | 72.69 | 70.99 | 71.25 | 34,605 | -1.20(-1.65%) |
Jun 18, 2014 | 72.05 | 72.62 | 71.84 | 72.44 | 21,606 | +0.55(+0.77%) |
Jun 17, 2014 | 72.40 | 72.40 | 71.70 | 71.89 | 80,220 | -0.71(-0.98%) |
Jun 16, 2014 | 72.47 | 72.76 | 72.14 | 72.60 | 103,742 | +0.25(+0.35%) |
Jun 13, 2014 | 71.85 | 72.90 | 71.85 | 72.35 | 51,859 | +0.06(+0.09%) |
Jun 12, 2014 | 71.51 | 72.52 | 71.09 | 72.29 | 49,549 | +0.84(+1.18%) |
Jun 11, 2014 | 71.55 | 71.62 | 70.86 | 71.45 | 134,124 | +0.30(+0.42%) |
Jun 10, 2014 | 71.13 | 71.43 | 71.01 | 71.15 | 26,253 | -0.61(-0.84%) |
Jun 06, 2014 | 72.27 | 72.52 | 71.64 | 71.75 | 55,408 | +0.11(+0.16%) |
Jun 05, 2014 | 71.17 | 72.01 | 70.95 | 71.64 | 72,280 | +0.06(+0.08%) |
Jun 04, 2014 | 71.73 | 71.89 | 71.37 | 71.59 | 37,798 | -0.04(-0.06%) |
Jun 03, 2014 | 72.45 | 72.65 | 71.62 | 71.63 | 56,389 | -1.30(-1.79%) |