Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 75.18 | 75.37 | 75.37 | 75.37 | 1,729,125 | +0.29(+0.39%) |
Aug 28, 2014 | 75.09 | 75.31 | 74.95 | 75.07 | 1,534,822 | -0.33(-0.44%) |
Aug 27, 2014 | 74.92 | 75.42 | 74.86 | 75.41 | 1,536,876 | +0.45(+0.59%) |
Aug 26, 2014 | 75.22 | 75.33 | 74.89 | 74.96 | 1,323,567 | -0.07(-0.10%) |
Aug 25, 2014 | 74.87 | 75.22 | 74.70 | 75.03 | 1,678,230 | +0.43(+0.58%) |
Aug 22, 2014 | 74.71 | 74.91 | 74.41 | 74.60 | 1,761,043 | -0.15(-0.20%) |
Aug 21, 2014 | 74.02 | 74.95 | 73.93 | 74.76 | 1,694,117 | +0.66(+0.89%) |
Aug 20, 2014 | 73.70 | 74.13 | 73.47 | 74.09 | 1,285,568 | +0.16(+0.22%) |
Aug 19, 2014 | 73.90 | 74.05 | 73.78 | 73.94 | 1,222,754 | -0.06(-0.09%) |
Aug 18, 2014 | 73.55 | 74.05 | 73.51 | 74.00 | 1,500,288 | +0.68(+0.93%) |
Aug 15, 2014 | 73.48 | 73.95 | 72.83 | 73.31 | 1,687,647 | -0.07(-0.10%) |
Aug 14, 2014 | 72.71 | 73.41 | 72.69 | 73.39 | 1,352,566 | +0.76(+1.04%) |
Aug 13, 2014 | 72.80 | 72.88 | 72.41 | 72.63 | 1,766,310 | +0.14(+0.20%) |
Aug 12, 2014 | 72.10 | 72.59 | 71.96 | 72.49 | 1,621,213 | +0.34(+0.47%) |
Aug 11, 2014 | 72.09 | 72.38 | 72.03 | 72.15 | 2,005,233 | +0.14(+0.20%) |
Aug 08, 2014 | 71.49 | 72.12 | 71.33 | 72.00 | 2,266,891 | +0.46(+0.65%) |
Aug 07, 2014 | 71.49 | 71.83 | 71.35 | 71.54 | 2,358,945 | +0.16(+0.22%) |
Aug 06, 2014 | 70.77 | 71.56 | 70.67 | 71.38 | 1,760,454 | +0.46(+0.65%) |
Aug 05, 2014 | 71.36 | 71.52 | 70.68 | 70.92 | 2,787,644 | -0.62(-0.87%) |
Aug 04, 2014 | 71.36 | 71.63 | 70.91 | 71.54 | 2,700,584 | +0.23(+0.32%) |
Aug 01, 2014 | 71.20 | 71.64 | 70.88 | 71.31 | 2,807,465 | +0.04(+0.06%) |
Jul 31, 2014 | 72.22 | 72.58 | 71.26 | 71.27 | 3,325,112 | -1.10(-1.52%) |
Jul 30, 2014 | 72.59 | 72.89 | 72.27 | 72.37 | 2,600,673 | -0.14(-0.20%) |
Jul 29, 2014 | 73.28 | 73.59 | 72.54 | 72.51 | 2,846,413 | -0.60(-0.83%) |
Jul 28, 2014 | 72.97 | 73.29 | 72.43 | 73.12 | 3,129,109 | -0.18(-0.24%) |
Jul 25, 2014 | 73.94 | 73.98 | 73.04 | 73.29 | 2,397,367 | -0.62(-0.84%) |
Jul 24, 2014 | 73.28 | 74.08 | 73.14 | 73.91 | 3,028,943 | +0.88(+1.20%) |
Jul 23, 2014 | 72.83 | 73.13 | 72.64 | 73.04 | 3,432,533 | +0.12(+0.16%) |
Jul 22, 2014 | 71.91 | 73.29 | 71.91 | 72.92 | 7,945,185 | -2.89(-3.81%) |
Jul 21, 2014 | 75.91 | 76.06 | 75.34 | 75.81 | 2,197,640 | -0.06(-0.08%) |
Jul 18, 2014 | 75.54 | 75.95 | 75.40 | 75.87 | 2,183,305 | +0.51(+0.68%) |
Jul 17, 2014 | 75.86 | 76.19 | 75.31 | 75.36 | 1,511,603 | -0.73(-0.96%) |
Jul 16, 2014 | 76.34 | 76.40 | 75.97 | 76.09 | 1,806,524 | -0.26(-0.34%) |
Jul 15, 2014 | 76.02 | 76.42 | 75.97 | 76.35 | 1,980,147 | +0.31(+0.41%) |
Jul 14, 2014 | 75.74 | 76.26 | 75.74 | 76.04 | 1,780,259 | +0.70(+0.93%) |
Jul 11, 2014 | 75.10 | 75.39 | 74.89 | 75.34 | 1,403,632 | +0.30(+0.40%) |
Jul 10, 2014 | 74.59 | 75.11 | 74.45 | 75.04 | 2,081,093 | -0.32(-0.42%) |
Jul 09, 2014 | 75.26 | 75.42 | 74.99 | 75.36 | 1,900,553 | +0.45(+0.59%) |
Jul 08, 2014 | 75.14 | 75.26 | 74.68 | 74.91 | 3,072,146 | -0.33(-0.43%) |
Jul 07, 2014 | 75.20 | 75.42 | 75.08 | 75.24 | 1,657,634 | -0.23(-0.31%) |
Jul 03, 2014 | 75.31 | 75.47 | 75.47 | 75.47 | 1,041,621 | +0.18(+0.23%) |
Jul 02, 2014 | 75.53 | 75.80 | 75.15 | 75.30 | 1,400,504 | -0.47(-0.62%) |
Jul 01, 2014 | 75.50 | 76.24 | 75.39 | 75.77 | 2,044,789 | +0.91(+1.21%) |
Jun 30, 2014 | 74.87 | 75.11 | 74.52 | 74.86 | 2,706,652 | +0.12(+0.16%) |
Jun 27, 2014 | 75.22 | 75.52 | 74.48 | 74.74 | 5,207,062 | -0.39(-0.52%) |
Jun 26, 2014 | 75.50 | 75.57 | 74.49 | 75.13 | 1,527,386 | -0.36(-0.47%) |
Jun 25, 2014 | 75.31 | 75.63 | 75.08 | 75.49 | 1,631,229 | +0.15(+0.20%) |
Jun 24, 2014 | 75.45 | 75.91 | 75.22 | 75.34 | 2,061,075 | -0.22(-0.29%) |
Jun 23, 2014 | 75.27 | 75.79 | 75.27 | 75.56 | 2,425,709 | +0.29(+0.38%) |
Jun 20, 2014 | 76.25 | 76.54 | 75.25 | 75.27 | 6,026,409 | -0.80(-1.06%) |
Jun 19, 2014 | 76.04 | 76.12 | 75.61 | 76.08 | 2,658,965 | +0.16(+0.21%) |
Jun 18, 2014 | 75.75 | 76.05 | 75.53 | 75.92 | 3,210,089 | +0.14(+0.19%) |
Jun 17, 2014 | 75.54 | 76.15 | 75.26 | 75.77 | 2,734,070 | -0.19(-0.25%) |
Jun 16, 2014 | 75.77 | 76.20 | 75.76 | 75.97 | 1,640,937 | +0.04(+0.05%) |
Jun 13, 2014 | 75.56 | 75.98 | 75.46 | 75.93 | 1,817,677 | +0.33(+0.43%) |
Jun 12, 2014 | 75.58 | 75.75 | 75.26 | 75.60 | 2,312,810 | +0.08(+0.11%) |
Jun 11, 2014 | 75.45 | 75.68 | 75.28 | 75.52 | 1,954,759 | -0.16(-0.21%) |
Jun 10, 2014 | 75.35 | 75.73 | 75.32 | 75.68 | 2,172,697 | +0.59(+0.78%) |
Jun 06, 2014 | 75.23 | 75.58 | 75.03 | 75.09 | 2,711,225 | -0.05(-0.06%) |
Jun 05, 2014 | 75.07 | 75.16 | 74.56 | 75.14 | 2,344,318 | +0.24(+0.32%) |
Jun 04, 2014 | 73.89 | 74.96 | 73.68 | 74.90 | 2,588,968 | +1.00(+1.35%) |
Jun 03, 2014 | 73.64 | 73.93 | 73.48 | 73.90 | 2,537,344 | -0.24(-0.32%) |