Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 71.92 | 71.60 | 71.60 | 71.60 | 3,179,649 | -0.08(-0.11%) |
Aug 28, 2014 | 71.35 | 71.75 | 71.31 | 71.68 | 2,645,715 | +0.04(+0.06%) |
Aug 27, 2014 | 71.64 | 71.87 | 71.35 | 71.64 | 3,658,463 | -0.03(-0.04%) |
Aug 26, 2014 | 72.03 | 72.07 | 71.64 | 71.67 | 2,791,037 | -0.35(-0.49%) |
Aug 25, 2014 | 72.30 | 72.31 | 71.89 | 72.02 | 2,427,159 | +0.10(+0.13%) |
Aug 22, 2014 | 72.32 | 72.45 | 71.75 | 71.92 | 3,493,113 | -0.47(-0.65%) |
Aug 21, 2014 | 72.73 | 72.95 | 72.31 | 72.39 | 3,277,993 | -0.29(-0.39%) |
Aug 20, 2014 | 72.20 | 72.89 | 72.20 | 72.68 | 3,574,743 | +0.39(+0.54%) |
Aug 19, 2014 | 72.11 | 72.51 | 71.95 | 72.29 | 3,588,849 | +0.48(+0.67%) |
Aug 18, 2014 | 71.58 | 71.93 | 71.48 | 71.81 | 3,960,046 | +0.57(+0.80%) |
Aug 15, 2014 | 71.18 | 71.38 | 70.67 | 71.25 | 6,625,457 | +0.57(+0.81%) |
Aug 14, 2014 | 70.83 | 70.85 | 70.42 | 70.67 | 3,094,411 | +0.09(+0.12%) |
Aug 13, 2014 | 70.53 | 70.85 | 70.42 | 70.59 | 4,011,244 | +0.15(+0.22%) |
Aug 12, 2014 | 70.18 | 70.67 | 70.13 | 70.43 | 3,226,121 | +0.25(+0.35%) |
Aug 11, 2014 | 70.43 | 70.55 | 70.13 | 70.18 | 4,067,162 | +0.09(+0.14%) |
Aug 08, 2014 | 69.66 | 70.13 | 69.31 | 70.09 | 4,723,549 | +0.65(+0.94%) |
Aug 07, 2014 | 69.99 | 70.42 | 69.34 | 69.44 | 5,172,905 | -0.50(-0.71%) |
Aug 06, 2014 | 70.07 | 70.13 | 69.57 | 69.94 | 5,526,461 | -0.57(-0.81%) |
Aug 05, 2014 | 70.76 | 71.23 | 70.23 | 70.50 | 4,069,850 | -0.49(-0.69%) |
Aug 04, 2014 | 71.05 | 71.31 | 70.42 | 70.99 | 3,659,063 | +0.11(+0.15%) |
Aug 01, 2014 | 70.62 | 71.15 | 70.22 | 70.88 | 4,579,680 | -0.04(-0.06%) |
Jul 31, 2014 | 71.90 | 72.22 | 70.88 | 70.93 | 4,950,927 | -1.65(-2.27%) |
Jul 30, 2014 | 72.51 | 72.88 | 71.73 | 72.58 | 5,405,668 | +0.36(+0.50%) |
Jul 29, 2014 | 72.75 | 72.87 | 72.21 | 72.22 | 12,195,114 | -2.78(-3.70%) |
Jul 28, 2014 | 75.55 | 75.57 | 74.52 | 75.00 | 3,450,923 | -0.66(-0.88%) |
Jul 25, 2014 | 75.80 | 76.16 | 75.57 | 75.66 | 1,632,510 | -0.38(-0.50%) |
Jul 24, 2014 | 76.12 | 76.38 | 75.87 | 76.04 | 1,744,518 | -0.18(-0.24%) |
Jul 23, 2014 | 76.36 | 76.55 | 76.17 | 76.23 | 1,557,485 | -0.10(-0.13%) |
Jul 22, 2014 | 76.17 | 76.74 | 76.13 | 76.33 | 2,014,390 | +0.31(+0.40%) |
Jul 21, 2014 | 75.65 | 76.32 | 75.54 | 76.02 | 2,418,507 | +0.18(+0.23%) |
Jul 18, 2014 | 75.24 | 75.85 | 75.13 | 75.85 | 2,660,603 | +0.85(+1.14%) |
Jul 17, 2014 | 75.96 | 76.14 | 74.90 | 74.99 | 3,890,916 | -1.37(-1.79%) |
Jul 16, 2014 | 76.31 | 76.77 | 76.16 | 76.36 | 3,159,612 | +0.17(+0.22%) |
Jul 15, 2014 | 75.59 | 76.25 | 75.41 | 76.19 | 3,013,874 | +0.61(+0.81%) |
Jul 14, 2014 | 75.17 | 75.77 | 75.13 | 75.58 | 2,812,832 | +0.67(+0.90%) |
Jul 11, 2014 | 74.60 | 75.17 | 74.55 | 74.90 | 2,134,220 | +0.32(+0.43%) |
Jul 10, 2014 | 74.63 | 74.84 | 74.47 | 74.58 | 2,186,326 | -0.65(-0.86%) |
Jul 09, 2014 | 75.45 | 75.48 | 74.90 | 75.23 | 1,627,185 | +0.06(+0.08%) |
Jul 08, 2014 | 75.33 | 75.33 | 74.57 | 75.17 | 3,147,355 | -0.25(-0.33%) |
Jul 07, 2014 | 75.93 | 75.94 | 75.21 | 75.42 | 2,327,345 | -0.47(-0.62%) |
Jul 03, 2014 | 75.77 | 75.89 | 75.89 | 75.89 | 1,737,330 | +0.24(+0.32%) |
Jul 02, 2014 | 75.03 | 75.66 | 75.03 | 75.65 | 2,977,300 | +0.51(+0.68%) |
Jul 01, 2014 | 75.54 | 75.61 | 74.99 | 75.14 | 2,048,751 | +0.14(+0.19%) |
Jun 30, 2014 | 74.92 | 75.16 | 74.61 | 75.00 | 2,832,676 | -0.04(-0.05%) |
Jun 27, 2014 | 74.92 | 75.17 | 74.73 | 75.03 | 3,244,458 | +0.05(+0.07%) |
Jun 26, 2014 | 74.73 | 75.06 | 74.25 | 74.98 | 2,127,009 | +0.17(+0.22%) |
Jun 25, 2014 | 74.28 | 74.93 | 74.16 | 74.82 | 2,156,542 | +0.50(+0.67%) |
Jun 24, 2014 | 74.60 | 75.09 | 74.30 | 74.32 | 2,306,070 | -0.53(-0.71%) |
Jun 23, 2014 | 75.05 | 75.16 | 74.25 | 74.85 | 2,420,551 | -0.03(-0.04%) |
Jun 20, 2014 | 74.82 | 75.12 | 74.76 | 74.88 | 4,371,944 | +0.09(+0.13%) |
Jun 19, 2014 | 75.03 | 75.22 | 74.62 | 74.79 | 2,955,748 | -0.31(-0.41%) |
Jun 18, 2014 | 74.97 | 75.23 | 74.30 | 75.09 | 6,098,962 | +0.86(+1.16%) |
Jun 17, 2014 | 73.79 | 74.30 | 73.43 | 74.23 | 2,816,803 | +0.31(+0.43%) |
Jun 16, 2014 | 73.71 | 74.02 | 73.44 | 73.92 | 2,626,014 | +0.11(+0.15%) |
Jun 13, 2014 | 73.78 | 74.16 | 73.64 | 73.81 | 2,658,651 | +0.10(+0.14%) |
Jun 12, 2014 | 74.84 | 74.90 | 73.67 | 73.70 | 4,266,406 | -1.18(-1.57%) |
Jun 11, 2014 | 74.94 | 75.27 | 74.73 | 74.88 | 2,882,715 | -0.30(-0.40%) |
Jun 10, 2014 | 75.36 | 75.50 | 74.95 | 75.18 | 3,507,609 | -0.50(-0.66%) |
Jun 06, 2014 | 75.79 | 75.87 | 75.56 | 75.68 | 2,880,042 | -0.02(-0.03%) |
Jun 05, 2014 | 75.49 | 75.71 | 75.22 | 75.70 | 3,442,477 | +0.47(+0.63%) |
Jun 04, 2014 | 75.53 | 75.61 | 74.95 | 75.22 | 3,862,560 | -0.34(-0.44%) |
Jun 03, 2014 | 75.91 | 76.09 | 75.30 | 75.56 | 3,174,535 | -0.47(-0.62%) |