Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.79 | 75.15 | 75.15 | 75.15 | 1,143,942 | +0.59(+0.79%) |
Aug 28, 2014 | 74.26 | 74.67 | 73.74 | 74.56 | 460,069 | +0.05(+0.07%) |
Aug 27, 2014 | 74.69 | 74.83 | 74.33 | 74.51 | 694,281 | -0.18(-0.24%) |
Aug 26, 2014 | 74.88 | 75.15 | 74.64 | 74.69 | 564,389 | -0.18(-0.24%) |
Aug 25, 2014 | 74.97 | 75.14 | 74.70 | 74.87 | 654,198 | +0.16(+0.22%) |
Aug 22, 2014 | 74.88 | 75.13 | 74.61 | 74.70 | 763,351 | -0.49(-0.66%) |
Aug 21, 2014 | 75.25 | 75.48 | 74.73 | 75.20 | 824,048 | +0.02(+0.02%) |
Aug 20, 2014 | 74.82 | 75.42 | 74.82 | 75.18 | 1,116,929 | +0.38(+0.51%) |
Aug 19, 2014 | 74.43 | 75.16 | 74.27 | 74.80 | 1,481,335 | +0.55(+0.74%) |
Aug 18, 2014 | 74.08 | 74.74 | 74.01 | 74.25 | 1,162,275 | +0.52(+0.70%) |
Aug 15, 2014 | 74.23 | 74.23 | 73.18 | 73.73 | 1,015,500 | -0.21(-0.29%) |
Aug 14, 2014 | 73.46 | 74.02 | 73.35 | 73.95 | 865,077 | +0.55(+0.75%) |
Aug 13, 2014 | 73.25 | 73.59 | 73.02 | 73.40 | 695,565 | +0.69(+0.95%) |
Aug 12, 2014 | 72.63 | 73.21 | 72.57 | 72.71 | 859,359 | -0.12(-0.17%) |
Aug 11, 2014 | 72.73 | 73.32 | 72.59 | 72.83 | 976,021 | +0.37(+0.51%) |
Aug 08, 2014 | 71.45 | 72.46 | 71.21 | 72.46 | 987,609 | +1.13(+1.58%) |
Aug 07, 2014 | 71.58 | 71.95 | 71.10 | 71.34 | 946,848 | +0.16(+0.23%) |
Aug 06, 2014 | 70.97 | 71.56 | 70.64 | 71.17 | 1,598,195 | -0.21(-0.29%) |
Aug 05, 2014 | 71.88 | 72.43 | 70.97 | 71.38 | 1,544,253 | -0.85(-1.18%) |
Aug 04, 2014 | 72.02 | 72.35 | 71.36 | 72.23 | 1,333,159 | +0.41(+0.57%) |
Aug 01, 2014 | 71.43 | 72.22 | 71.15 | 71.82 | 1,607,109 | +0.00(+0.00%) |
Jul 31, 2014 | 73.07 | 73.07 | 71.79 | 71.82 | 1,558,736 | -1.58(-2.16%) |
Jul 30, 2014 | 73.51 | 73.68 | 72.73 | 73.41 | 1,437,799 | +0.02(+0.03%) |
Jul 29, 2014 | 74.32 | 74.65 | 73.27 | 73.38 | 2,046,381 | -1.08(-1.44%) |
Jul 28, 2014 | 74.53 | 74.94 | 74.15 | 74.46 | 1,699,229 | -0.09(-0.12%) |
Jul 25, 2014 | 71.59 | 74.71 | 71.45 | 74.55 | 4,304,231 | +4.72(+6.76%) |
Jul 24, 2014 | 70.75 | 71.09 | 69.74 | 69.83 | 1,855,398 | -1.11(-1.56%) |
Jul 23, 2014 | 70.88 | 71.38 | 70.53 | 70.93 | 1,122,244 | +0.03(+0.05%) |
Jul 22, 2014 | 70.86 | 71.09 | 70.77 | 70.90 | 907,840 | +0.42(+0.59%) |
Jul 21, 2014 | 69.84 | 70.65 | 69.67 | 70.48 | 831,685 | +0.52(+0.74%) |
Jul 18, 2014 | 70.09 | 70.24 | 69.76 | 69.97 | 1,527,950 | +0.15(+0.21%) |
Jul 17, 2014 | 70.41 | 70.62 | 69.74 | 69.82 | 1,461,316 | -1.03(-1.45%) |
Jul 16, 2014 | 70.66 | 71.05 | 70.38 | 70.84 | 1,282,510 | +0.50(+0.71%) |
Jul 15, 2014 | 70.95 | 70.95 | 70.14 | 70.34 | 1,413,480 | -0.61(-0.86%) |
Jul 14, 2014 | 71.11 | 71.26 | 70.81 | 70.95 | 1,204,876 | +0.41(+0.58%) |
Jul 11, 2014 | 70.65 | 70.89 | 70.33 | 70.54 | 1,010,800 | -0.16(-0.23%) |
Jul 10, 2014 | 70.71 | 71.02 | 70.47 | 70.70 | 1,318,425 | -0.85(-1.18%) |
Jul 09, 2014 | 71.66 | 71.94 | 71.34 | 71.55 | 622,766 | +0.05(+0.07%) |
Jul 08, 2014 | 71.99 | 72.23 | 71.21 | 71.50 | 977,498 | -0.88(-1.21%) |
Jul 07, 2014 | 72.72 | 72.72 | 72.11 | 72.38 | 1,535,764 | -0.43(-0.59%) |
Jul 03, 2014 | 72.43 | 72.81 | 72.81 | 72.81 | 745,419 | +0.67(+0.92%) |
Jul 02, 2014 | 72.31 | 72.63 | 72.01 | 72.14 | 636,061 | -0.10(-0.14%) |
Jul 01, 2014 | 72.38 | 72.84 | 72.20 | 72.24 | 890,138 | +0.11(+0.16%) |
Jun 30, 2014 | 72.28 | 72.49 | 71.91 | 72.13 | 843,148 | -0.18(-0.25%) |
Jun 27, 2014 | 71.59 | 72.32 | 71.37 | 72.31 | 1,330,407 | +0.64(+0.89%) |
Jun 26, 2014 | 72.07 | 72.13 | 71.06 | 71.67 | 750,004 | -0.27(-0.38%) |
Jun 25, 2014 | 71.75 | 72.54 | 71.61 | 71.94 | 776,029 | +0.18(+0.25%) |
Jun 24, 2014 | 72.33 | 72.79 | 71.71 | 71.76 | 831,306 | -0.90(-1.24%) |
Jun 23, 2014 | 73.03 | 73.05 | 72.34 | 72.66 | 811,542 | -0.45(-0.62%) |
Jun 20, 2014 | 72.69 | 73.14 | 72.40 | 73.11 | 2,385,380 | +0.53(+0.72%) |
Jun 19, 2014 | 72.58 | 72.76 | 72.16 | 72.58 | 717,491 | +0.09(+0.12%) |
Jun 18, 2014 | 72.15 | 72.61 | 71.56 | 72.49 | 710,674 | +0.24(+0.33%) |
Jun 17, 2014 | 71.71 | 72.36 | 71.16 | 72.26 | 765,581 | +0.18(+0.25%) |
Jun 16, 2014 | 71.51 | 72.08 | 71.37 | 72.08 | 823,357 | +0.48(+0.68%) |
Jun 13, 2014 | 71.48 | 71.76 | 71.22 | 71.59 | 940,685 | +0.04(+0.06%) |
Jun 12, 2014 | 71.70 | 71.81 | 71.25 | 71.55 | 1,159,463 | -0.28(-0.39%) |
Jun 11, 2014 | 72.12 | 72.12 | 71.49 | 71.83 | 716,792 | -0.64(-0.88%) |
Jun 10, 2014 | 72.41 | 72.47 | 72.07 | 72.47 | 631,536 | +0.31(+0.43%) |
Jun 06, 2014 | 71.94 | 72.36 | 71.93 | 72.16 | 953,440 | +0.23(+0.32%) |
Jun 05, 2014 | 71.13 | 72.08 | 70.66 | 71.93 | 1,443,125 | +1.21(+1.71%) |
Jun 04, 2014 | 70.98 | 71.42 | 70.71 | 70.72 | 955,871 | -0.43(-0.60%) |
Jun 03, 2014 | 71.52 | 71.62 | 71.02 | 71.15 | 676,538 | -0.71(-0.99%) |