Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 80.51 | 81.49 | 81.49 | 81.49 | 2,659,000 | +1.38(+1.72%) |
Aug 28, 2014 | 78.00 | 80.48 | 77.60 | 80.11 | 3,310,961 | +1.82(+2.32%) |
Aug 27, 2014 | 76.00 | 78.53 | 75.52 | 78.29 | 4,797,119 | +2.34(+3.08%) |
Aug 26, 2014 | 75.04 | 76.02 | 74.52 | 75.95 | 2,189,980 | +1.45(+1.95%) |
Aug 25, 2014 | 73.18 | 74.64 | 72.52 | 74.50 | 2,510,598 | +1.56(+2.14%) |
Aug 22, 2014 | 70.90 | 73.09 | 70.72 | 72.94 | 1,970,069 | +2.02(+2.85%) |
Aug 21, 2014 | 73.02 | 73.69 | 70.71 | 70.92 | 2,644,590 | -1.25(-1.73%) |
Aug 20, 2014 | 69.05 | 72.23 | 69.05 | 72.17 | 5,180,312 | +2.66(+3.83%) |
Aug 19, 2014 | 72.06 | 72.60 | 69.16 | 69.51 | 6,604,177 | -2.49(-3.46%) |
Aug 18, 2014 | 72.93 | 73.52 | 72.03 | 72.00 | 28,393,688 | +0.34(+0.47%) |
Aug 15, 2014 | 72.03 | 73.81 | 71.66 | 71.66 | 8,305,833 | +0.78(+1.10%) |
Aug 14, 2014 | 69.90 | 71.86 | 69.90 | 70.88 | 4,561,347 | +1.27(+1.82%) |
Aug 13, 2014 | 68.63 | 70.03 | 68.39 | 69.61 | 3,459,789 | +1.49(+2.19%) |
Aug 12, 2014 | 69.26 | 69.32 | 67.18 | 68.12 | 2,787,199 | -1.40(-2.01%) |
Aug 11, 2014 | 69.87 | 71.00 | 69.16 | 69.52 | 2,008,541 | +0.09(+0.13%) |
Aug 08, 2014 | 69.27 | 69.79 | 68.67 | 69.43 | 2,628,440 | +0.32(+0.46%) |
Aug 07, 2014 | 71.61 | 71.79 | 69.00 | 69.11 | 4,156,620 | +0.87(+1.27%) |
Aug 06, 2014 | 69.12 | 69.57 | 67.59 | 68.24 | 2,006,531 | -1.15(-1.66%) |
Aug 05, 2014 | 70.45 | 71.19 | 68.97 | 69.39 | 1,639,878 | -1.12(-1.59%) |
Aug 04, 2014 | 69.95 | 71.19 | 68.42 | 70.51 | 1,608,393 | +0.62(+0.89%) |
Aug 01, 2014 | 69.24 | 70.22 | 68.73 | 69.89 | 2,299,125 | +0.27(+0.39%) |
Jul 31, 2014 | 71.06 | 71.26 | 69.33 | 69.62 | 2,765,032 | -2.12(-2.96%) |
Jul 30, 2014 | 71.40 | 71.89 | 70.62 | 71.74 | 1,723,950 | +0.50(+0.70%) |
Jul 29, 2014 | 72.99 | 73.31 | 71.10 | 71.24 | 1,435,823 | -1.51(-2.08%) |
Jul 28, 2014 | 74.49 | 74.99 | 72.67 | 72.75 | 1,015,535 | -1.62(-2.18%) |
Jul 25, 2014 | 75.82 | 77.37 | 73.75 | 74.37 | 2,521,619 | -2.19(-2.86%) |
Jul 24, 2014 | 75.24 | 76.98 | 75.24 | 76.56 | 1,302,923 | +0.91(+1.20%) |
Jul 23, 2014 | 74.79 | 75.77 | 74.44 | 75.65 | 1,450,859 | +1.30(+1.75%) |
Jul 22, 2014 | 74.30 | 75.72 | 73.97 | 74.35 | 2,219,488 | +0.27(+0.36%) |
Jul 21, 2014 | 75.25 | 75.42 | 73.92 | 74.08 | 1,240,025 | -1.03(-1.37%) |
Jul 18, 2014 | 75.16 | 75.25 | 74.12 | 75.11 | 1,268,945 | +0.62(+0.83%) |
Jul 17, 2014 | 75.11 | 76.46 | 74.09 | 74.49 | 1,803,250 | -0.60(-0.80%) |
Jul 16, 2014 | 76.49 | 76.72 | 75.01 | 75.09 | 1,978,873 | -1.22(-1.60%) |
Jul 15, 2014 | 77.38 | 77.74 | 75.40 | 76.31 | 1,748,873 | -0.70(-0.91%) |
Jul 14, 2014 | 75.33 | 78.98 | 74.67 | 77.01 | 2,548,283 | +1.91(+2.54%) |
Jul 11, 2014 | 75.29 | 77.65 | 74.67 | 75.10 | 3,101,192 | -2.49(-3.21%) |
Jul 10, 2014 | 76.52 | 77.88 | 74.78 | 77.59 | 1,462,715 | +0.09(+0.12%) |
Jul 09, 2014 | 78.25 | 79.54 | 76.47 | 77.50 | 1,284,143 | -0.78(-1.00%) |
Jul 08, 2014 | 79.99 | 80.68 | 77.33 | 78.28 | 1,499,744 | -1.62(-2.03%) |
Jul 07, 2014 | 81.06 | 83.20 | 79.58 | 79.90 | 1,631,689 | -1.37(-1.69%) |
Jul 03, 2014 | 80.54 | 81.27 | 81.27 | 81.27 | 1,347,200 | +2.60(+3.30%) |
Jul 02, 2014 | 78.85 | 79.98 | 78.22 | 78.67 | 1,687,410 | -0.13(-0.16%) |
Jul 01, 2014 | 80.09 | 80.50 | 78.66 | 78.80 | 1,881,310 | -1.22(-1.52%) |
Jun 30, 2014 | 78.50 | 80.47 | 77.34 | 80.02 | 3,031,178 | +1.87(+2.39%) |
Jun 27, 2014 | 76.68 | 78.38 | 76.56 | 78.15 | 2,897,809 | +1.01(+1.31%) |
Jun 26, 2014 | 77.26 | 77.96 | 76.67 | 77.14 | 1,178,393 | -0.60(-0.77%) |
Jun 25, 2014 | 77.02 | 77.99 | 76.33 | 77.74 | 975,832 | +0.73(+0.95%) |
Jun 24, 2014 | 76.35 | 77.71 | 75.60 | 77.01 | 932,832 | +0.71(+0.93%) |
Jun 23, 2014 | 78.16 | 79.99 | 76.25 | 76.30 | 854,310 | -2.05(-2.62%) |
Jun 20, 2014 | 78.91 | 79.75 | 78.02 | 78.35 | 1,675,497 | +0.76(+0.98%) |
Jun 19, 2014 | 77.24 | 77.66 | 76.27 | 77.59 | 1,095,272 | +0.72(+0.94%) |
Jun 18, 2014 | 76.66 | 77.45 | 75.57 | 76.87 | 1,099,952 | -0.01(-0.01%) |
Jun 17, 2014 | 75.53 | 77.26 | 74.80 | 76.88 | 1,070,304 | +1.08(+1.42%) |
Jun 16, 2014 | 74.90 | 76.09 | 74.52 | 75.80 | 1,162,902 | +0.72(+0.96%) |
Jun 13, 2014 | 73.50 | 76.06 | 73.50 | 75.08 | 1,980,110 | +0.97(+1.31%) |
Jun 12, 2014 | 76.11 | 76.42 | 73.81 | 74.11 | 1,571,547 | -1.96(-2.58%) |
Jun 11, 2014 | 75.31 | 76.48 | 75.06 | 76.07 | 769,754 | +0.71(+0.94%) |
Jun 10, 2014 | 76.08 | 76.64 | 75.02 | 75.36 | 839,482 | +0.02(+0.03%) |
Jun 06, 2014 | 75.46 | 76.91 | 74.85 | 75.34 | 1,078,756 | +0.12(+0.16%) |
Jun 05, 2014 | 77.76 | 77.89 | 72.33 | 75.22 | 3,525,373 | -1.91(-2.48%) |
Jun 04, 2014 | 77.19 | 78.25 | 76.65 | 77.13 | 1,837,451 | -0.40(-0.52%) |
Jun 03, 2014 | 78.26 | 78.50 | 76.94 | 77.53 | 830,879 | -1.11(-1.41%) |