Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 71.13 | 70.81 | 70.81 | 70.81 | 3,215,043 | -0.08(-0.11%) |
Aug 28, 2014 | 70.56 | 70.96 | 70.53 | 70.89 | 2,675,166 | +0.04(+0.06%) |
Aug 27, 2014 | 70.86 | 71.08 | 70.56 | 70.85 | 3,699,187 | -0.03(-0.04%) |
Aug 26, 2014 | 71.24 | 71.28 | 70.85 | 70.88 | 2,822,106 | -0.35(-0.49%) |
Aug 25, 2014 | 71.50 | 71.52 | 71.10 | 71.23 | 2,454,177 | +0.09(+0.13%) |
Aug 22, 2014 | 71.53 | 71.66 | 70.96 | 71.13 | 3,531,997 | -0.47(-0.65%) |
Aug 21, 2014 | 71.93 | 72.14 | 71.52 | 71.60 | 3,314,483 | -0.28(-0.39%) |
Aug 20, 2014 | 71.40 | 72.09 | 71.40 | 71.88 | 3,614,536 | +0.39(+0.54%) |
Aug 19, 2014 | 71.31 | 71.71 | 71.15 | 71.50 | 3,628,799 | +0.47(+0.67%) |
Aug 18, 2014 | 70.79 | 71.14 | 70.70 | 71.02 | 4,004,128 | +0.56(+0.80%) |
Aug 15, 2014 | 70.40 | 70.59 | 69.89 | 70.46 | 6,699,209 | +0.57(+0.81%) |
Aug 14, 2014 | 70.05 | 70.07 | 69.64 | 69.90 | 3,128,857 | +0.09(+0.13%) |
Aug 13, 2014 | 69.76 | 70.07 | 69.65 | 69.81 | 4,055,895 | +0.15(+0.22%) |
Aug 12, 2014 | 69.41 | 69.89 | 69.35 | 69.66 | 3,262,033 | +0.25(+0.35%) |
Aug 11, 2014 | 69.66 | 69.77 | 69.35 | 69.41 | 4,112,436 | +0.09(+0.14%) |
Aug 08, 2014 | 68.89 | 69.35 | 68.54 | 69.32 | 4,776,130 | +0.64(+0.94%) |
Aug 07, 2014 | 69.22 | 69.65 | 68.58 | 68.67 | 5,230,488 | -0.49(-0.71%) |
Aug 06, 2014 | 69.30 | 69.36 | 68.80 | 69.17 | 5,587,980 | -0.56(-0.81%) |
Aug 05, 2014 | 69.98 | 70.44 | 69.45 | 69.73 | 4,115,155 | -0.48(-0.69%) |
Aug 04, 2014 | 70.26 | 70.52 | 69.65 | 70.21 | 3,699,794 | +0.11(+0.15%) |
Aug 01, 2014 | 69.84 | 70.36 | 69.45 | 70.10 | 4,630,660 | -0.04(-0.06%) |
Jul 31, 2014 | 71.11 | 71.43 | 70.10 | 70.15 | 5,006,039 | -1.63(-2.27%) |
Jul 30, 2014 | 71.71 | 72.08 | 70.94 | 71.78 | 5,465,842 | +0.35(+0.50%) |
Jul 29, 2014 | 71.95 | 72.07 | 71.42 | 71.43 | 12,330,865 | -2.75(-3.70%) |
Jul 28, 2014 | 74.71 | 74.74 | 73.70 | 74.17 | 3,489,337 | -0.66(-0.88%) |
Jul 25, 2014 | 74.97 | 75.32 | 74.74 | 74.83 | 1,650,683 | -0.38(-0.50%) |
Jul 24, 2014 | 75.28 | 75.54 | 75.03 | 75.21 | 1,763,938 | -0.18(-0.24%) |
Jul 23, 2014 | 75.52 | 75.71 | 75.33 | 75.39 | 1,574,823 | -0.10(-0.13%) |
Jul 22, 2014 | 75.34 | 75.89 | 75.29 | 75.49 | 2,036,814 | +0.30(+0.40%) |
Jul 21, 2014 | 74.82 | 75.48 | 74.71 | 75.18 | 2,445,429 | +0.17(+0.23%) |
Jul 18, 2014 | 74.41 | 75.01 | 74.30 | 75.01 | 2,690,220 | +0.85(+1.14%) |
Jul 17, 2014 | 75.13 | 75.31 | 74.08 | 74.17 | 3,934,228 | -1.35(-1.79%) |
Jul 16, 2014 | 75.47 | 75.93 | 75.32 | 75.52 | 3,194,784 | +0.17(+0.22%) |
Jul 15, 2014 | 74.76 | 75.41 | 74.58 | 75.35 | 3,047,424 | +0.61(+0.81%) |
Jul 14, 2014 | 74.35 | 74.93 | 74.30 | 74.74 | 2,844,143 | +0.66(+0.90%) |
Jul 11, 2014 | 73.77 | 74.35 | 73.73 | 74.08 | 2,157,977 | +0.32(+0.43%) |
Jul 10, 2014 | 73.81 | 74.02 | 73.65 | 73.76 | 2,210,664 | -0.64(-0.86%) |
Jul 09, 2014 | 74.62 | 74.65 | 74.07 | 74.40 | 1,645,299 | +0.06(+0.08%) |
Jul 08, 2014 | 74.50 | 74.50 | 73.75 | 74.35 | 3,182,391 | -0.25(-0.33%) |
Jul 07, 2014 | 75.10 | 75.10 | 74.38 | 74.59 | 2,353,253 | -0.46(-0.62%) |
Jul 03, 2014 | 74.94 | 75.05 | 75.05 | 75.05 | 1,756,670 | +0.24(+0.32%) |
Jul 02, 2014 | 74.20 | 74.82 | 74.20 | 74.82 | 3,010,443 | +0.51(+0.68%) |
Jul 01, 2014 | 74.71 | 74.78 | 74.17 | 74.31 | 2,071,557 | +0.14(+0.19%) |
Jun 30, 2014 | 74.10 | 74.33 | 73.79 | 74.17 | 2,864,208 | -0.04(-0.05%) |
Jun 27, 2014 | 74.10 | 74.35 | 73.91 | 74.21 | 3,280,574 | +0.05(+0.07%) |
Jun 26, 2014 | 73.90 | 74.24 | 73.43 | 74.16 | 2,150,686 | +0.17(+0.22%) |
Jun 25, 2014 | 73.46 | 74.11 | 73.34 | 73.99 | 2,180,547 | +0.49(+0.67%) |
Jun 24, 2014 | 73.78 | 74.27 | 73.49 | 73.50 | 2,331,740 | -0.53(-0.71%) |
Jun 23, 2014 | 74.22 | 74.33 | 73.44 | 74.03 | 2,447,496 | -0.03(-0.04%) |
Jun 20, 2014 | 74.00 | 74.30 | 73.94 | 74.06 | 4,420,611 | +0.09(+0.13%) |
Jun 19, 2014 | 74.21 | 74.40 | 73.80 | 73.96 | 2,988,650 | -0.30(-0.41%) |
Jun 18, 2014 | 74.14 | 74.40 | 73.48 | 74.27 | 6,166,853 | +0.85(+1.16%) |
Jun 17, 2014 | 72.98 | 73.48 | 72.63 | 73.41 | 2,848,158 | +0.31(+0.43%) |
Jun 16, 2014 | 72.90 | 73.20 | 72.63 | 73.10 | 2,655,246 | +0.11(+0.15%) |
Jun 13, 2014 | 72.97 | 73.34 | 72.83 | 72.99 | 2,688,246 | +0.10(+0.14%) |
Jun 12, 2014 | 74.01 | 74.08 | 72.86 | 72.89 | 4,313,898 | -1.16(-1.57%) |
Jun 11, 2014 | 74.11 | 74.44 | 73.91 | 74.06 | 2,914,804 | -0.30(-0.40%) |
Jun 10, 2014 | 74.53 | 74.67 | 74.13 | 74.35 | 3,546,655 | -0.49(-0.66%) |
Jun 06, 2014 | 74.95 | 75.03 | 74.73 | 74.84 | 2,912,101 | -0.02(-0.03%) |
Jun 05, 2014 | 74.66 | 74.88 | 74.40 | 74.87 | 3,480,798 | +0.47(+0.63%) |
Jun 04, 2014 | 74.70 | 74.78 | 74.13 | 74.40 | 3,905,557 | -0.33(-0.44%) |
Jun 03, 2014 | 75.08 | 75.26 | 74.47 | 74.73 | 3,209,873 | -0.47(-0.62%) |