Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 79.60 | 80.08 | 80.08 | 80.08 | 6,849,191 | +0.60(+0.76%) |
Aug 28, 2014 | 79.44 | 79.67 | 79.30 | 79.48 | 4,514,956 | -0.21(-0.26%) |
Aug 27, 2014 | 79.98 | 80.08 | 79.45 | 79.69 | 6,199,789 | -0.17(-0.21%) |
Aug 26, 2014 | 79.88 | 80.07 | 79.65 | 79.86 | 4,549,608 | +0.16(+0.20%) |
Aug 25, 2014 | 80.02 | 80.14 | 79.59 | 79.70 | 4,764,326 | +0.10(+0.13%) |
Aug 22, 2014 | 80.01 | 80.31 | 79.50 | 79.60 | 6,575,592 | -0.30(-0.38%) |
Aug 21, 2014 | 79.24 | 80.07 | 79.24 | 79.90 | 10,898,712 | +0.75(+0.95%) |
Aug 20, 2014 | 78.89 | 79.22 | 78.76 | 79.15 | 6,758,941 | +0.19(+0.24%) |
Aug 19, 2014 | 78.78 | 78.95 | 78.23 | 78.95 | 7,393,945 | +0.20(+0.25%) |
Aug 18, 2014 | 78.16 | 78.77 | 78.03 | 78.76 | 7,798,950 | +1.17(+1.51%) |
Aug 15, 2014 | 78.38 | 78.56 | 77.31 | 77.58 | 9,110,233 | -0.65(-0.83%) |
Aug 14, 2014 | 78.13 | 78.26 | 77.83 | 78.23 | 6,831,157 | +0.21(+0.28%) |
Aug 13, 2014 | 77.57 | 78.17 | 77.57 | 78.02 | 5,951,323 | +0.85(+1.10%) |
Aug 12, 2014 | 77.45 | 77.62 | 76.92 | 77.17 | 5,969,560 | -0.41(-0.52%) |
Aug 11, 2014 | 77.93 | 78.05 | 77.46 | 77.57 | 7,441,587 | +0.06(+0.08%) |
Aug 08, 2014 | 76.85 | 77.44 | 76.51 | 77.51 | 7,328,237 | +0.88(+1.15%) |
Aug 07, 2014 | 77.52 | 77.60 | 76.36 | 76.63 | 9,673,230 | -0.60(-0.77%) |
Aug 06, 2014 | 76.43 | 77.32 | 76.38 | 77.23 | 9,665,707 | +0.68(+0.89%) |
Aug 05, 2014 | 76.55 | 76.87 | 76.34 | 76.55 | 8,125,127 | -0.26(-0.34%) |
Aug 04, 2014 | 76.68 | 76.97 | 76.16 | 76.81 | 8,709,950 | +0.20(+0.26%) |
Aug 01, 2014 | 76.50 | 77.00 | 75.76 | 76.61 | 11,228,755 | -0.15(-0.19%) |
Jul 31, 2014 | 78.04 | 78.04 | 76.72 | 76.75 | 11,897,727 | -1.69(-2.16%) |
Jul 30, 2014 | 78.43 | 78.87 | 78.07 | 78.45 | 7,818,500 | +0.26(+0.33%) |
Jul 29, 2014 | 78.56 | 78.61 | 77.98 | 78.19 | 7,900,854 | -0.11(-0.15%) |
Jul 28, 2014 | 78.13 | 78.53 | 77.96 | 78.30 | 6,044,078 | +0.00(+0.00%) |
Jul 25, 2014 | 78.43 | 78.53 | 78.06 | 78.30 | 5,153,658 | -0.07(-0.09%) |
Jul 24, 2014 | 78.48 | 78.78 | 78.23 | 78.37 | 6,751,000 | +0.01(+0.01%) |
Jul 23, 2014 | 78.83 | 78.93 | 78.13 | 78.36 | 6,274,720 | -0.21(-0.27%) |
Jul 22, 2014 | 78.15 | 78.63 | 78.05 | 78.58 | 8,531,682 | +0.92(+1.18%) |
Jul 21, 2014 | 77.79 | 77.90 | 77.47 | 77.66 | 8,311,009 | -0.41(-0.52%) |
Jul 18, 2014 | 77.20 | 78.19 | 76.97 | 78.06 | 10,965,346 | +1.10(+1.42%) |
Jul 17, 2014 | 78.14 | 78.30 | 76.88 | 76.97 | 14,619,830 | -1.42(-1.81%) |
Jul 16, 2014 | 79.39 | 79.50 | 78.18 | 78.39 | 15,578,698 | -0.81(-1.03%) |
Jul 15, 2014 | 80.70 | 80.88 | 78.81 | 79.20 | 18,539,936 | -1.61(-1.99%) |
Jul 14, 2014 | 80.81 | 80.89 | 80.60 | 80.81 | 10,132,001 | +0.21(+0.27%) |
Jul 11, 2014 | 81.16 | 81.29 | 80.41 | 80.60 | 7,125,456 | -0.54(-0.66%) |
Jul 10, 2014 | 80.58 | 81.29 | 80.15 | 81.13 | 6,461,432 | -0.18(-0.23%) |
Jul 09, 2014 | 81.29 | 81.45 | 81.07 | 81.32 | 7,460,125 | +0.25(+0.30%) |
Jul 08, 2014 | 81.45 | 81.48 | 80.92 | 81.07 | 8,173,572 | -0.58(-0.70%) |
Jul 07, 2014 | 80.84 | 81.85 | 80.73 | 81.65 | 9,147,509 | +0.81(+1.00%) |
Jul 03, 2014 | 81.19 | 80.84 | 80.84 | 80.84 | 5,475,806 | -0.34(-0.42%) |
Jul 02, 2014 | 81.06 | 81.26 | 80.75 | 81.18 | 4,863,576 | -0.01(-0.01%) |
Jul 01, 2014 | 80.63 | 81.29 | 80.51 | 81.19 | 6,688,114 | +0.96(+1.19%) |
Jun 30, 2014 | 80.99 | 81.29 | 80.15 | 80.23 | 8,968,911 | -0.28(-0.35%) |
Jun 27, 2014 | 80.88 | 80.97 | 80.10 | 80.51 | 8,428,023 | -0.51(-0.62%) |
Jun 26, 2014 | 81.16 | 81.26 | 80.54 | 81.02 | 6,658,724 | -0.08(-0.10%) |
Jun 25, 2014 | 79.93 | 81.19 | 79.93 | 81.10 | 8,358,641 | +0.90(+1.12%) |
Jun 24, 2014 | 80.24 | 80.70 | 80.17 | 80.20 | 7,713,095 | -0.12(-0.15%) |
Jun 23, 2014 | 80.45 | 80.61 | 80.09 | 80.33 | 7,906,524 | -0.40(-0.49%) |
Jun 20, 2014 | 80.04 | 80.89 | 79.81 | 80.73 | 16,254,411 | +1.12(+1.41%) |
Jun 19, 2014 | 78.93 | 79.65 | 78.84 | 79.61 | 7,147,957 | +0.77(+0.97%) |
Jun 18, 2014 | 78.15 | 78.85 | 78.11 | 78.84 | 7,096,841 | +0.67(+0.86%) |
Jun 17, 2014 | 78.32 | 78.37 | 77.74 | 78.16 | 6,304,038 | -0.40(-0.51%) |
Jun 16, 2014 | 78.62 | 78.90 | 78.10 | 78.56 | 7,208,688 | -0.06(-0.08%) |
Jun 13, 2014 | 78.61 | 78.72 | 78.35 | 78.62 | 5,610,237 | +0.00(+0.00%) |
Jun 12, 2014 | 79.12 | 79.15 | 78.61 | 78.62 | 7,733,381 | -0.61(-0.76%) |
Jun 11, 2014 | 79.61 | 79.87 | 79.09 | 79.23 | 7,772,719 | -0.60(-0.75%) |
Jun 10, 2014 | 79.35 | 79.84 | 78.81 | 79.83 | 7,488,548 | +0.71(+0.89%) |
Jun 06, 2014 | 79.18 | 79.24 | 78.93 | 79.12 | 6,031,334 | -0.03(-0.04%) |
Jun 05, 2014 | 78.82 | 79.26 | 78.54 | 79.15 | 6,169,075 | +0.41(+0.53%) |
Jun 04, 2014 | 78.39 | 78.76 | 78.17 | 78.74 | 7,313,147 | +0.17(+0.21%) |
Jun 03, 2014 | 78.15 | 78.68 | 78.10 | 78.57 | 8,701,220 | +0.22(+0.28%) |