Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.43 | 78.19 | 78.19 | 78.19 | 15,570,341 | +0.04(+0.05%) |
Aug 28, 2014 | 77.78 | 78.59 | 77.59 | 78.15 | 14,178,073 | +0.07(+0.09%) |
Aug 27, 2014 | 77.45 | 79.06 | 76.88 | 78.08 | 22,242,586 | +0.83(+1.07%) |
Aug 26, 2014 | 78.55 | 79.03 | 76.44 | 77.25 | 25,855,426 | -0.86(-1.10%) |
Aug 25, 2014 | 76.41 | 78.16 | 76.41 | 78.11 | 27,340,982 | +2.54(+3.36%) |
Aug 22, 2014 | 74.89 | 76.44 | 74.59 | 75.57 | 18,239,342 | +1.23(+1.65%) |
Aug 21, 2014 | 73.42 | 74.33 | 73.32 | 74.34 | 13,476,643 | +1.08(+1.47%) |
Aug 20, 2014 | 73.21 | 74.56 | 73.13 | 73.27 | 17,322,126 | -0.36(-0.48%) |
Aug 19, 2014 | 73.73 | 73.89 | 72.20 | 73.62 | 22,427,484 | +0.41(+0.56%) |
Aug 18, 2014 | 73.01 | 73.78 | 72.75 | 73.21 | 20,300,278 | +0.89(+1.24%) |
Aug 15, 2014 | 71.54 | 72.32 | 70.52 | 72.32 | 27,120,642 | +2.28(+3.25%) |
Aug 14, 2014 | 68.75 | 70.05 | 68.50 | 70.04 | 16,980,330 | +1.73(+2.53%) |
Aug 13, 2014 | 67.97 | 68.77 | 67.85 | 68.31 | 17,928,502 | +0.45(+0.66%) |
Aug 12, 2014 | 67.38 | 67.88 | 67.25 | 67.86 | 14,565,923 | +0.32(+0.47%) |
Aug 11, 2014 | 67.70 | 67.83 | 67.25 | 67.54 | 11,808,773 | +0.34(+0.51%) |
Aug 08, 2014 | 66.76 | 67.27 | 66.02 | 67.20 | 13,522,094 | +0.29(+0.43%) |
Aug 07, 2014 | 68.00 | 68.07 | 66.63 | 66.91 | 12,121,153 | -0.54(-0.80%) |
Aug 06, 2014 | 66.51 | 67.62 | 66.21 | 67.45 | 15,155,676 | +0.38(+0.56%) |
Aug 05, 2014 | 67.06 | 67.66 | 66.58 | 67.07 | 14,093,373 | +0.07(+0.10%) |
Aug 04, 2014 | 66.88 | 67.52 | 66.53 | 67.01 | 15,096,909 | +0.49(+0.74%) |
Aug 01, 2014 | 66.15 | 67.31 | 65.92 | 66.51 | 16,498,764 | -0.04(-0.05%) |
Jul 31, 2014 | 67.60 | 67.87 | 66.33 | 66.55 | 18,406,600 | -1.63(-2.39%) |
Jul 30, 2014 | 68.55 | 68.58 | 68.01 | 68.18 | 14,805,510 | +0.58(+0.86%) |
Jul 29, 2014 | 66.95 | 67.74 | 66.58 | 67.60 | 19,253,390 | +1.11(+1.67%) |
Jul 28, 2014 | 65.49 | 66.68 | 65.37 | 66.48 | 19,354,780 | +1.18(+1.80%) |
Jul 25, 2014 | 65.92 | 65.94 | 64.48 | 65.31 | 17,976,284 | -0.51(-0.77%) |
Jul 24, 2014 | 66.56 | 67.58 | 65.34 | 65.81 | 32,385,196 | +0.15(+0.22%) |
Jul 23, 2014 | 65.49 | 65.95 | 64.91 | 65.67 | 23,335,596 | +0.73(+1.13%) |
Jul 22, 2014 | 64.93 | 65.35 | 64.39 | 64.93 | 16,907,452 | +0.34(+0.53%) |
Jul 21, 2014 | 65.28 | 66.13 | 64.56 | 64.59 | 18,990,906 | -0.24(-0.37%) |
Jul 18, 2014 | 62.32 | 65.24 | 62.01 | 64.83 | 18,215,706 | +2.99(+4.84%) |
Jul 17, 2014 | 62.80 | 64.09 | 61.61 | 61.84 | 20,543,256 | -1.40(-2.22%) |
Jul 16, 2014 | 64.99 | 64.99 | 62.38 | 63.24 | 19,603,994 | -1.45(-2.25%) |
Jul 15, 2014 | 65.44 | 65.93 | 64.11 | 64.69 | 18,920,456 | -0.62(-0.95%) |
Jul 14, 2014 | 64.79 | 65.62 | 64.58 | 65.31 | 14,720,179 | +0.81(+1.26%) |
Jul 11, 2014 | 64.62 | 65.41 | 64.15 | 64.50 | 15,504,376 | -0.15(-0.24%) |
Jul 10, 2014 | 63.37 | 64.88 | 62.74 | 64.65 | 13,071,097 | +0.19(+0.29%) |
Jul 09, 2014 | 63.42 | 64.67 | 63.38 | 64.46 | 14,282,518 | +1.14(+1.80%) |
Jul 08, 2014 | 63.12 | 63.62 | 62.54 | 63.32 | 16,105,580 | -0.07(-0.11%) |
Jul 07, 2014 | 64.01 | 64.40 | 63.23 | 63.39 | 15,766,759 | -0.50(-0.79%) |
Jul 03, 2014 | 63.75 | 63.90 | 63.90 | 63.90 | 12,554,689 | +0.58(+0.92%) |
Jul 02, 2014 | 62.19 | 63.88 | 62.06 | 63.31 | 19,146,988 | +1.32(+2.12%) |
Jul 01, 2014 | 60.60 | 62.14 | 60.57 | 62.00 | 15,898,320 | +1.73(+2.87%) |
Jun 30, 2014 | 60.22 | 61.39 | 60.06 | 60.27 | 14,968,005 | -0.02(-0.04%) |
Jun 27, 2014 | 59.77 | 60.61 | 59.35 | 60.29 | 14,306,717 | +0.55(+0.92%) |
Jun 26, 2014 | 59.53 | 59.76 | 58.81 | 59.74 | 9,510,224 | +0.28(+0.46%) |
Jun 25, 2014 | 58.78 | 59.50 | 58.59 | 59.46 | 11,857,769 | +0.72(+1.23%) |
Jun 24, 2014 | 58.84 | 59.64 | 58.49 | 58.74 | 10,005,474 | +0.01(+0.01%) |
Jun 23, 2014 | 59.08 | 59.77 | 58.57 | 58.73 | 10,233,840 | -0.29(-0.49%) |
Jun 20, 2014 | 58.25 | 59.28 | 57.92 | 59.02 | 19,318,158 | +1.03(+1.78%) |
Jun 19, 2014 | 57.77 | 58.52 | 57.34 | 57.99 | 15,085,776 | +0.23(+0.39%) |
Jun 18, 2014 | 58.04 | 58.15 | 57.30 | 57.77 | 14,344,071 | -0.23(-0.40%) |
Jun 17, 2014 | 58.68 | 58.79 | 57.83 | 58.00 | 15,323,002 | -0.71(-1.21%) |
Jun 16, 2014 | 58.78 | 59.16 | 58.45 | 58.71 | 10,072,209 | +0.04(+0.06%) |
Jun 13, 2014 | 58.65 | 58.95 | 58.06 | 58.68 | 10,587,958 | +0.10(+0.17%) |
Jun 12, 2014 | 58.73 | 59.29 | 58.39 | 58.57 | 9,737,249 | -0.17(-0.30%) |
Jun 11, 2014 | 57.69 | 59.46 | 57.65 | 58.75 | 16,305,583 | +0.93(+1.61%) |
Jun 10, 2014 | 57.63 | 58.11 | 57.24 | 57.82 | 15,515,298 | -2.07(-3.46%) |
Jun 06, 2014 | 60.51 | 60.51 | 59.40 | 59.89 | 12,525,954 | -0.30(-0.50%) |
Jun 05, 2014 | 60.67 | 60.67 | 59.93 | 60.19 | 11,587,617 | -0.16(-0.26%) |
Jun 04, 2014 | 59.80 | 60.54 | 59.62 | 60.35 | 12,430,869 | +0.34(+0.57%) |
Jun 03, 2014 | 59.08 | 60.20 | 59.03 | 60.01 | 11,298,746 | +0.73(+1.23%) |