Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 83.04 | 83.28 | 83.28 | 83.28 | 1,419,696 | +0.38(+0.46%) |
Aug 28, 2014 | 82.91 | 83.08 | 82.65 | 82.90 | 968,593 | -0.37(-0.45%) |
Aug 27, 2014 | 83.45 | 83.53 | 83.13 | 83.27 | 3,096,080 | -0.13(-0.16%) |
Aug 26, 2014 | 82.90 | 83.48 | 82.90 | 83.41 | 1,225,227 | +0.54(+0.65%) |
Aug 25, 2014 | 83.18 | 83.30 | 82.56 | 82.87 | 1,170,585 | +0.20(+0.24%) |
Aug 22, 2014 | 82.74 | 82.96 | 82.31 | 82.67 | 2,275,049 | -0.06(-0.07%) |
Aug 21, 2014 | 82.36 | 82.85 | 81.73 | 82.73 | 883,871 | +0.38(+0.46%) |
Aug 20, 2014 | 82.23 | 82.49 | 81.95 | 82.35 | 751,582 | -0.20(-0.24%) |
Aug 19, 2014 | 82.41 | 82.74 | 82.21 | 82.55 | 812,537 | +0.28(+0.34%) |
Aug 18, 2014 | 81.92 | 82.36 | 81.70 | 82.26 | 3,447,951 | +1.06(+1.31%) |
Aug 15, 2014 | 81.78 | 81.88 | 80.48 | 81.20 | 1,222,755 | -0.12(-0.15%) |
Aug 14, 2014 | 81.13 | 81.43 | 81.12 | 81.33 | 527,601 | +0.22(+0.28%) |
Aug 13, 2014 | 80.85 | 81.33 | 80.77 | 81.10 | 322,846 | +0.46(+0.56%) |
Aug 12, 2014 | 80.89 | 81.23 | 80.28 | 80.65 | 692,803 | -0.47(-0.58%) |
Aug 11, 2014 | 80.76 | 81.70 | 80.74 | 81.12 | 1,243,209 | +0.63(+0.78%) |
Aug 08, 2014 | 79.80 | 80.52 | 79.66 | 80.49 | 750,248 | +0.75(+0.93%) |
Aug 07, 2014 | 80.55 | 80.67 | 79.50 | 79.75 | 1,241,070 | -0.45(-0.56%) |
Aug 06, 2014 | 79.46 | 80.62 | 79.41 | 80.19 | 1,049,522 | +0.41(+0.51%) |
Aug 05, 2014 | 79.69 | 80.42 | 79.37 | 79.79 | 1,666,134 | -0.30(-0.37%) |
Aug 04, 2014 | 79.89 | 80.13 | 78.96 | 80.09 | 661,402 | +0.55(+0.69%) |
Aug 01, 2014 | 79.76 | 80.20 | 79.10 | 79.54 | 1,495,739 | -0.28(-0.35%) |
Jul 31, 2014 | 80.73 | 81.01 | 79.82 | 79.82 | 1,534,434 | -1.58(-1.94%) |
Jul 30, 2014 | 81.82 | 81.97 | 81.11 | 81.40 | 1,201,425 | +0.14(+0.17%) |
Jul 29, 2014 | 81.51 | 81.85 | 81.18 | 81.26 | 755,275 | -0.13(-0.16%) |
Jul 28, 2014 | 81.77 | 81.77 | 80.91 | 81.39 | 1,037,782 | -0.28(-0.34%) |
Jul 25, 2014 | 81.82 | 81.95 | 81.46 | 81.68 | 1,374,681 | -0.75(-0.90%) |
Jul 24, 2014 | 82.79 | 83.21 | 82.21 | 82.42 | 1,055,052 | -0.20(-0.24%) |
Jul 23, 2014 | 82.83 | 82.94 | 82.36 | 82.62 | 477,006 | -0.10(-0.12%) |
Jul 22, 2014 | 82.69 | 83.12 | 82.55 | 82.72 | 1,097,993 | +0.49(+0.59%) |
Jul 21, 2014 | 82.23 | 82.43 | 81.80 | 82.23 | 681,290 | -0.41(-0.50%) |
Jul 18, 2014 | 81.65 | 82.82 | 81.53 | 82.65 | 1,040,154 | +1.09(+1.33%) |
Jul 17, 2014 | 82.31 | 82.67 | 81.37 | 81.56 | 1,347,691 | -1.17(-1.41%) |
Jul 16, 2014 | 83.18 | 83.37 | 82.41 | 82.73 | 878,340 | -0.10(-0.12%) |
Jul 15, 2014 | 83.36 | 83.62 | 82.36 | 82.83 | 1,171,023 | -0.55(-0.66%) |
Jul 14, 2014 | 83.85 | 83.88 | 83.21 | 83.37 | 810,202 | +0.35(+0.42%) |
Jul 11, 2014 | 83.18 | 83.27 | 82.69 | 83.03 | 1,028,110 | -0.28(-0.34%) |
Jul 10, 2014 | 82.58 | 83.76 | 82.46 | 83.31 | 1,066,897 | -0.84(-1.00%) |
Jul 09, 2014 | 84.32 | 84.61 | 83.90 | 84.15 | 591,674 | +0.07(+0.09%) |
Jul 08, 2014 | 84.61 | 84.63 | 83.69 | 84.08 | 2,378,192 | -0.64(-0.75%) |
Jul 07, 2014 | 85.68 | 85.79 | 84.69 | 84.72 | 835,613 | -1.17(-1.36%) |
Jul 03, 2014 | 85.73 | 85.88 | 85.88 | 85.88 | 746,853 | +0.47(+0.55%) |
Jul 02, 2014 | 85.92 | 86.01 | 85.25 | 85.41 | 1,402,944 | -0.48(-0.55%) |
Jul 01, 2014 | 85.30 | 86.59 | 85.21 | 85.89 | 911,114 | +0.83(+0.98%) |
Jun 30, 2014 | 84.65 | 85.10 | 84.32 | 85.06 | 1,577,723 | +0.31(+0.37%) |
Jun 27, 2014 | 83.94 | 84.83 | 83.78 | 84.74 | 732,238 | +0.49(+0.59%) |
Jun 26, 2014 | 84.36 | 84.36 | 83.56 | 84.25 | 793,426 | -0.07(-0.09%) |
Jun 25, 2014 | 83.17 | 84.32 | 83.10 | 84.32 | 862,590 | +0.70(+0.84%) |
Jun 24, 2014 | 84.27 | 85.01 | 83.55 | 83.62 | 1,310,934 | -0.78(-0.93%) |
Jun 23, 2014 | 84.74 | 84.84 | 84.27 | 84.41 | 604,194 | -0.26(-0.31%) |
Jun 20, 2014 | 84.44 | 84.69 | 84.33 | 84.67 | 686,334 | +0.26(+0.31%) |
Jun 19, 2014 | 84.57 | 84.64 | 83.98 | 84.41 | 691,257 | +0.05(+0.06%) |
Jun 18, 2014 | 83.74 | 84.37 | 83.47 | 84.36 | 848,306 | +0.57(+0.68%) |
Jun 17, 2014 | 83.15 | 84.04 | 82.93 | 83.79 | 759,224 | +0.63(+0.76%) |
Jun 16, 2014 | 82.99 | 83.24 | 82.61 | 83.15 | 906,496 | +0.08(+0.10%) |
Jun 13, 2014 | 83.27 | 83.39 | 82.63 | 83.07 | 731,550 | -0.04(-0.05%) |
Jun 12, 2014 | 83.38 | 83.38 | 82.74 | 83.11 | 1,062,506 | -0.48(-0.57%) |
Jun 11, 2014 | 83.76 | 83.84 | 83.17 | 83.59 | 513,978 | -0.49(-0.58%) |
Jun 10, 2014 | 84.10 | 84.22 | 83.72 | 84.08 | 788,518 | +0.34(+0.40%) |
Jun 06, 2014 | 83.18 | 83.74 | 83.18 | 83.74 | 816,407 | +0.84(+1.01%) |
Jun 05, 2014 | 81.42 | 82.95 | 80.98 | 82.90 | 940,146 | +1.68(+2.07%) |
Jun 04, 2014 | 80.75 | 81.31 | 80.57 | 81.22 | 1,139,210 | +0.19(+0.23%) |
Jun 03, 2014 | 80.84 | 81.32 | 80.48 | 81.03 | 530,196 | -0.17(-0.21%) |