Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 75.12 | 76.06 | 76.06 | 76.06 | 25,394 | +0.78(+1.04%) |
Aug 28, 2014 | 75.91 | 76.06 | 75.02 | 75.28 | 22,790 | -0.94(-1.23%) |
Aug 27, 2014 | 74.81 | 76.58 | 74.23 | 76.22 | 38,849 | +1.72(+2.31%) |
Aug 26, 2014 | 74.97 | 75.73 | 74.26 | 74.50 | 33,415 | -0.26(-0.35%) |
Aug 25, 2014 | 75.91 | 76.06 | 74.76 | 74.76 | 21,964 | -0.68(-0.90%) |
Aug 22, 2014 | 75.49 | 75.97 | 74.81 | 75.44 | 39,732 | +0.16(+0.21%) |
Aug 21, 2014 | 75.07 | 75.70 | 74.29 | 75.28 | 50,341 | +0.31(+0.42%) |
Aug 20, 2014 | 76.53 | 76.53 | 74.86 | 74.97 | 41,701 | -1.62(-2.11%) |
Aug 19, 2014 | 77.57 | 77.94 | 76.53 | 76.58 | 60,417 | -0.94(-1.21%) |
Aug 18, 2014 | 78.09 | 78.19 | 77.16 | 77.52 | 31,498 | +0.10(+0.13%) |
Aug 15, 2014 | 77.32 | 77.83 | 76.80 | 77.42 | 59,768 | +0.72(+0.94%) |
Aug 14, 2014 | 76.24 | 76.75 | 76.08 | 76.70 | 35,911 | +0.46(+0.61%) |
Aug 13, 2014 | 76.13 | 76.30 | 75.34 | 76.24 | 41,438 | +0.41(+0.54%) |
Aug 12, 2014 | 75.57 | 76.33 | 75.16 | 75.83 | 72,559 | +0.21(+0.27%) |
Aug 11, 2014 | 75.57 | 76.75 | 75.11 | 75.62 | 62,049 | +0.10(+0.14%) |
Aug 08, 2014 | 73.05 | 75.52 | 72.75 | 75.52 | 156,225 | +2.67(+3.66%) |
Aug 07, 2014 | 73.16 | 73.88 | 72.39 | 72.85 | 98,568 | -0.36(-0.49%) |
Aug 06, 2014 | 77.42 | 79.57 | 73.05 | 73.21 | 579,800 | -10.78(-12.84%) |
Aug 05, 2014 | 84.19 | 85.38 | 83.27 | 83.99 | 30,920 | -0.26(-0.30%) |
Aug 04, 2014 | 82.14 | 84.35 | 81.68 | 84.25 | 66,151 | +2.26(+2.76%) |
Aug 01, 2014 | 82.65 | 83.17 | 81.83 | 81.99 | 40,269 | -0.46(-0.56%) |
Jul 31, 2014 | 83.37 | 83.73 | 82.09 | 82.45 | 77,822 | -1.75(-2.07%) |
Jul 30, 2014 | 84.71 | 85.38 | 83.58 | 84.19 | 33,571 | -0.21(-0.24%) |
Jul 29, 2014 | 84.40 | 85.22 | 83.83 | 84.40 | 58,977 | +0.21(+0.24%) |
Jul 28, 2014 | 83.83 | 84.96 | 82.86 | 84.19 | 37,020 | +0.36(+0.43%) |
Jul 25, 2014 | 83.83 | 84.66 | 83.60 | 83.83 | 33,181 | -0.67(-0.79%) |
Jul 24, 2014 | 85.22 | 85.79 | 84.35 | 84.50 | 53,987 | -0.41(-0.48%) |
Jul 23, 2014 | 86.04 | 86.04 | 84.91 | 84.91 | 53,944 | -0.77(-0.90%) |
Jul 22, 2014 | 86.25 | 87.07 | 85.43 | 85.68 | 37,231 | -0.26(-0.30%) |
Jul 21, 2014 | 86.30 | 87.07 | 85.73 | 85.94 | 27,925 | -0.82(-0.95%) |
Jul 18, 2014 | 86.40 | 87.48 | 86.20 | 86.76 | 47,010 | +0.10(+0.12%) |
Jul 17, 2014 | 87.27 | 87.84 | 86.15 | 86.66 | 37,968 | -0.87(-1.00%) |
Jul 16, 2014 | 87.94 | 88.25 | 86.97 | 87.53 | 30,118 | +0.15(+0.18%) |
Jul 15, 2014 | 88.81 | 89.39 | 87.27 | 87.38 | 36,238 | -1.33(-1.50%) |
Jul 14, 2014 | 87.84 | 88.97 | 86.92 | 88.71 | 37,135 | +1.57(+1.80%) |
Jul 11, 2014 | 87.84 | 88.56 | 87.12 | 87.15 | 51,100 | -1.05(-1.19%) |
Jul 10, 2014 | 87.17 | 88.56 | 87.17 | 88.20 | 72,779 | -0.62(-0.69%) |
Jul 09, 2014 | 88.25 | 89.07 | 87.53 | 88.81 | 44,023 | +0.92(+1.05%) |
Jul 08, 2014 | 87.89 | 88.90 | 87.43 | 87.89 | 55,184 | -0.15(-0.17%) |
Jul 07, 2014 | 89.12 | 90.15 | 87.53 | 88.04 | 67,252 | -1.49(-1.66%) |
Jul 03, 2014 | 89.48 | 89.53 | 89.53 | 89.53 | 26,841 | +0.46(+0.52%) |
Jul 02, 2014 | 89.84 | 90.37 | 88.61 | 89.07 | 37,090 | -0.62(-0.69%) |
Jul 01, 2014 | 90.25 | 91.23 | 89.54 | 89.69 | 67,977 | -0.21(-0.23%) |
Jun 30, 2014 | 89.12 | 90.18 | 87.74 | 89.89 | 44,605 | +0.51(+0.57%) |
Jun 27, 2014 | 87.07 | 89.84 | 87.07 | 89.38 | 130,016 | +1.75(+1.99%) |
Jun 26, 2014 | 88.10 | 88.25 | 87.02 | 87.63 | 37,973 | -0.67(-0.76%) |
Jun 25, 2014 | 87.07 | 88.43 | 86.61 | 88.30 | 36,942 | +0.77(+0.88%) |
Jun 24, 2014 | 88.30 | 89.38 | 87.33 | 87.53 | 53,325 | -1.08(-1.22%) |
Jun 23, 2014 | 88.35 | 89.64 | 87.07 | 88.61 | 61,273 | +0.05(+0.06%) |
Jun 20, 2014 | 87.38 | 88.66 | 85.73 | 88.56 | 98,165 | +1.64(+1.89%) |
Jun 19, 2014 | 87.38 | 87.38 | 85.83 | 86.92 | 35,503 | -0.15(-0.18%) |
Jun 18, 2014 | 85.89 | 87.17 | 84.81 | 87.07 | 50,946 | +1.28(+1.50%) |
Jun 17, 2014 | 85.73 | 86.25 | 85.02 | 85.79 | 33,623 | +0.05(+0.06%) |
Jun 16, 2014 | 85.53 | 86.20 | 84.76 | 85.73 | 51,075 | +0.00(+0.00%) |
Jun 13, 2014 | 85.63 | 85.79 | 84.91 | 85.73 | 41,212 | +0.05(+0.06%) |
Jun 12, 2014 | 84.86 | 86.26 | 84.71 | 85.68 | 41,284 | +0.00(+0.00%) |
Jun 11, 2014 | 86.97 | 86.97 | 85.32 | 85.68 | 47,338 | -1.39(-1.59%) |
Jun 10, 2014 | 87.84 | 87.84 | 86.71 | 87.07 | 43,701 | +0.15(+0.18%) |
Jun 06, 2014 | 87.17 | 87.17 | 86.07 | 86.92 | 76,112 | +0.21(+0.24%) |
Jun 05, 2014 | 82.76 | 87.17 | 82.71 | 86.71 | 158,067 | +4.77(+5.83%) |
Jun 04, 2014 | 79.63 | 82.24 | 79.32 | 81.94 | 59,022 | +2.16(+2.70%) |
Jun 03, 2014 | 80.45 | 81.12 | 79.63 | 79.78 | 54,373 | -0.72(-0.89%) |