Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.31 | 78.46 | 78.46 | 78.46 | 90,004 | +0.59(+0.76%) |
Aug 28, 2014 | 77.22 | 77.91 | 77.11 | 77.87 | 77,555 | +0.25(+0.32%) |
Aug 27, 2014 | 77.51 | 77.68 | 77.16 | 77.62 | 133,234 | +0.14(+0.18%) |
Aug 26, 2014 | 77.55 | 77.76 | 77.40 | 77.48 | 57,198 | +0.01(+0.01%) |
Aug 25, 2014 | 78.23 | 78.23 | 77.33 | 77.47 | 92,576 | -0.28(-0.36%) |
Aug 22, 2014 | 77.65 | 78.07 | 77.43 | 77.74 | 174,638 | +0.05(+0.07%) |
Aug 21, 2014 | 77.36 | 77.74 | 77.22 | 77.69 | 153,027 | +0.29(+0.38%) |
Aug 20, 2014 | 76.65 | 77.49 | 76.65 | 77.40 | 98,141 | +0.64(+0.84%) |
Aug 19, 2014 | 76.41 | 76.87 | 76.33 | 76.75 | 266,113 | +0.54(+0.71%) |
Aug 18, 2014 | 76.18 | 76.18 | 75.70 | 76.21 | 182,521 | +0.29(+0.39%) |
Aug 15, 2014 | 75.71 | 76.08 | 75.04 | 75.92 | 232,612 | +0.79(+1.06%) |
Aug 14, 2014 | 74.98 | 75.24 | 74.98 | 75.12 | 175,269 | +0.14(+0.19%) |
Aug 13, 2014 | 74.39 | 74.97 | 74.39 | 74.98 | 152,174 | +0.70(+0.95%) |
Aug 12, 2014 | 74.27 | 74.43 | 73.64 | 74.27 | 73,536 | -0.05(-0.07%) |
Aug 11, 2014 | 74.00 | 74.74 | 73.97 | 74.33 | 536,214 | +0.67(+0.91%) |
Aug 08, 2014 | 73.03 | 73.68 | 72.93 | 73.66 | 243,755 | +0.90(+1.24%) |
Aug 07, 2014 | 74.20 | 74.25 | 72.59 | 72.76 | 328,448 | -0.99(-1.34%) |
Aug 06, 2014 | 73.23 | 74.27 | 73.11 | 73.75 | 321,283 | +0.24(+0.33%) |
Aug 05, 2014 | 74.05 | 74.33 | 73.25 | 73.51 | 464,779 | -0.79(-1.06%) |
Aug 04, 2014 | 74.17 | 74.51 | 73.58 | 74.29 | 269,281 | +0.32(+0.43%) |
Aug 01, 2014 | 73.61 | 74.35 | 73.34 | 73.97 | 219,497 | +0.24(+0.33%) |
Jul 31, 2014 | 74.41 | 74.64 | 73.41 | 73.73 | 917,530 | -1.53(-2.03%) |
Jul 30, 2014 | 75.17 | 75.49 | 74.81 | 75.26 | 641,991 | +0.72(+0.97%) |
Jul 29, 2014 | 74.91 | 75.26 | 74.52 | 74.53 | 215,861 | -0.13(-0.18%) |
Jul 28, 2014 | 74.76 | 74.80 | 73.77 | 74.67 | 673,211 | -0.07(-0.10%) |
Jul 25, 2014 | 75.68 | 75.68 | 74.57 | 74.74 | 826,340 | -1.51(-1.98%) |
Jul 24, 2014 | 76.92 | 76.93 | 76.21 | 76.25 | 344,306 | -0.71(-0.93%) |
Jul 23, 2014 | 78.38 | 78.38 | 76.91 | 76.96 | 297,961 | -1.80(-2.29%) |
Jul 22, 2014 | 78.57 | 78.90 | 78.40 | 78.76 | 127,862 | +0.51(+0.65%) |
Jul 21, 2014 | 77.85 | 78.41 | 77.74 | 78.25 | 132,780 | +0.23(+0.30%) |
Jul 18, 2014 | 77.32 | 78.09 | 77.22 | 78.02 | 226,203 | +1.01(+1.31%) |
Jul 17, 2014 | 78.24 | 78.26 | 76.90 | 77.01 | 415,056 | -2.04(-2.58%) |
Jul 16, 2014 | 78.75 | 79.10 | 78.60 | 79.06 | 115,129 | +0.91(+1.16%) |
Jul 15, 2014 | 78.41 | 78.65 | 77.42 | 78.15 | 162,363 | -0.23(-0.30%) |
Jul 14, 2014 | 78.43 | 78.65 | 78.15 | 78.38 | 350,232 | +0.38(+0.49%) |
Jul 11, 2014 | 78.01 | 78.16 | 77.68 | 77.99 | 129,893 | -0.01(-0.01%) |
Jul 10, 2014 | 77.23 | 78.29 | 76.97 | 78.00 | 175,954 | -0.36(-0.46%) |
Jul 09, 2014 | 77.83 | 78.40 | 77.52 | 78.36 | 143,072 | +0.47(+0.61%) |
Jul 08, 2014 | 78.21 | 78.30 | 77.15 | 77.89 | 196,447 | -0.42(-0.54%) |
Jul 07, 2014 | 78.89 | 78.89 | 78.19 | 78.31 | 174,852 | -0.53(-0.67%) |
Jul 03, 2014 | 78.60 | 78.83 | 78.83 | 78.83 | 118,361 | +0.49(+0.63%) |
Jul 02, 2014 | 78.39 | 78.46 | 78.10 | 78.34 | 166,602 | +0.21(+0.26%) |
Jul 01, 2014 | 77.38 | 78.44 | 77.33 | 78.14 | 114,713 | +1.05(+1.37%) |
Jun 30, 2014 | 76.43 | 77.15 | 76.32 | 77.08 | 110,964 | +0.84(+1.10%) |
Jun 27, 2014 | 75.97 | 76.29 | 75.87 | 76.25 | 178,098 | +0.10(+0.13%) |
Jun 26, 2014 | 76.54 | 76.54 | 75.61 | 76.15 | 92,614 | -0.34(-0.44%) |
Jun 25, 2014 | 76.02 | 76.57 | 75.70 | 76.49 | 162,641 | +0.32(+0.42%) |
Jun 24, 2014 | 76.99 | 77.31 | 76.01 | 76.17 | 421,402 | -0.62(-0.81%) |
Jun 23, 2014 | 77.17 | 77.17 | 76.70 | 76.79 | 535,290 | -0.28(-0.37%) |
Jun 20, 2014 | 77.01 | 77.07 | 76.72 | 77.07 | 256,952 | +0.23(+0.30%) |
Jun 19, 2014 | 76.93 | 76.93 | 76.35 | 76.84 | 339,157 | +0.11(+0.14%) |
Jun 18, 2014 | 77.16 | 77.16 | 76.17 | 76.73 | 259,993 | -0.32(-0.42%) |
Jun 17, 2014 | 76.36 | 77.16 | 76.36 | 77.05 | 123,890 | +0.56(+0.73%) |
Jun 16, 2014 | 75.96 | 76.64 | 75.94 | 76.49 | 285,114 | +0.45(+0.60%) |
Jun 13, 2014 | 75.99 | 76.25 | 75.64 | 76.04 | 146,701 | +0.74(+0.98%) |
Jun 12, 2014 | 75.51 | 75.82 | 75.03 | 75.30 | 324,920 | -0.26(-0.34%) |
Jun 11, 2014 | 75.14 | 75.84 | 75.12 | 75.56 | 128,877 | +0.39(+0.52%) |
Jun 10, 2014 | 75.01 | 75.21 | 74.69 | 75.17 | 74,626 | +0.29(+0.39%) |
Jun 06, 2014 | 74.71 | 74.95 | 74.63 | 74.87 | 124,622 | +0.44(+0.59%) |
Jun 05, 2014 | 74.19 | 74.61 | 73.83 | 74.44 | 97,655 | +0.36(+0.49%) |
Jun 04, 2014 | 73.64 | 74.18 | 73.51 | 74.07 | 238,503 | +0.33(+0.45%) |
Jun 03, 2014 | 73.10 | 73.80 | 72.90 | 73.75 | 126,259 | +0.69(+0.94%) |