Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 72.30 | 72.79 | 72.79 | 72.79 | 3,691,008 | -0.20(-0.27%) |
Aug 28, 2014 | 72.45 | 73.32 | 72.34 | 72.99 | 4,012,550 | +0.44(+0.61%) |
Aug 27, 2014 | 72.57 | 72.76 | 72.25 | 72.55 | 3,182,864 | +0.16(+0.22%) |
Aug 26, 2014 | 72.68 | 72.75 | 72.35 | 72.39 | 3,259,387 | -0.09(-0.13%) |
Aug 25, 2014 | 72.20 | 72.67 | 72.05 | 72.48 | 4,553,722 | +0.59(+0.82%) |
Aug 22, 2014 | 71.75 | 72.15 | 71.57 | 71.89 | 4,362,154 | +0.12(+0.17%) |
Aug 21, 2014 | 71.41 | 71.93 | 71.31 | 71.77 | 3,798,757 | +0.37(+0.52%) |
Aug 20, 2014 | 71.13 | 71.51 | 70.82 | 71.40 | 2,734,659 | -0.04(-0.06%) |
Aug 19, 2014 | 70.93 | 71.66 | 70.63 | 71.44 | 4,514,322 | +0.84(+1.19%) |
Aug 18, 2014 | 70.72 | 70.81 | 69.82 | 70.60 | 4,231,740 | +0.10(+0.14%) |
Aug 15, 2014 | 70.20 | 70.60 | 69.73 | 70.50 | 6,101,592 | +0.34(+0.49%) |
Aug 14, 2014 | 70.38 | 70.75 | 69.99 | 70.15 | 4,932,976 | -0.01(-0.02%) |
Aug 13, 2014 | 70.17 | 70.27 | 69.66 | 70.17 | 3,502,539 | +0.13(+0.18%) |
Aug 12, 2014 | 69.75 | 70.44 | 69.51 | 70.04 | 4,247,628 | +0.03(+0.04%) |
Aug 11, 2014 | 70.32 | 70.91 | 69.84 | 70.01 | 3,522,036 | -0.02(-0.03%) |
Aug 08, 2014 | 69.23 | 70.03 | 69.03 | 70.04 | 4,283,257 | +1.06(+1.54%) |
Aug 07, 2014 | 69.86 | 70.00 | 68.61 | 68.98 | 4,660,773 | -0.79(-1.13%) |
Aug 06, 2014 | 69.42 | 70.56 | 69.28 | 69.76 | 4,143,610 | +0.21(+0.30%) |
Aug 05, 2014 | 70.34 | 70.36 | 69.06 | 69.55 | 6,673,315 | -1.15(-1.63%) |
Aug 04, 2014 | 69.31 | 71.04 | 69.21 | 70.70 | 7,182,548 | +2.01(+2.92%) |
Aug 01, 2014 | 68.52 | 69.43 | 67.94 | 68.70 | 7,392,232 | +0.13(+0.18%) |
Jul 31, 2014 | 69.35 | 69.54 | 68.41 | 68.57 | 7,724,516 | -0.28(-0.41%) |
Jul 30, 2014 | 70.01 | 70.39 | 68.83 | 68.85 | 6,054,077 | -0.86(-1.23%) |
Jul 29, 2014 | 69.86 | 70.13 | 69.66 | 69.71 | 3,215,362 | -0.34(-0.49%) |
Jul 28, 2014 | 70.32 | 70.60 | 69.83 | 70.05 | 3,336,374 | -0.19(-0.27%) |
Jul 25, 2014 | 70.44 | 70.83 | 70.18 | 70.24 | 3,701,661 | -0.55(-0.78%) |
Jul 24, 2014 | 71.25 | 71.29 | 70.42 | 70.79 | 3,352,466 | -0.51(-0.71%) |
Jul 23, 2014 | 71.05 | 71.39 | 70.69 | 71.30 | 2,384,170 | +0.23(+0.33%) |
Jul 22, 2014 | 70.85 | 71.59 | 70.70 | 71.07 | 3,654,045 | +0.48(+0.69%) |
Jul 21, 2014 | 70.99 | 70.99 | 70.20 | 70.58 | 3,661,981 | -0.25(-0.35%) |
Jul 18, 2014 | 70.20 | 70.88 | 69.83 | 70.83 | 4,828,734 | +0.69(+0.98%) |
Jul 17, 2014 | 71.50 | 71.70 | 70.06 | 70.14 | 3,942,299 | -1.25(-1.75%) |
Jul 16, 2014 | 70.06 | 71.51 | 70.06 | 71.39 | 4,285,026 | +1.55(+2.22%) |
Jul 15, 2014 | 71.09 | 71.25 | 69.66 | 69.84 | 5,418,039 | -1.19(-1.68%) |
Jul 14, 2014 | 70.84 | 71.15 | 70.71 | 71.03 | 3,637,178 | +0.52(+0.74%) |
Jul 11, 2014 | 70.56 | 70.68 | 69.99 | 70.51 | 4,440,357 | +0.05(+0.07%) |
Jul 10, 2014 | 70.95 | 71.26 | 70.10 | 70.46 | 6,805,772 | -1.08(-1.51%) |
Jul 09, 2014 | 71.63 | 71.78 | 71.19 | 71.54 | 3,197,543 | +0.05(+0.07%) |
Jul 08, 2014 | 71.21 | 71.85 | 71.10 | 71.50 | 3,614,006 | +0.20(+0.29%) |
Jul 07, 2014 | 71.77 | 71.80 | 71.08 | 71.29 | 4,082,475 | -0.41(-0.57%) |
Jul 03, 2014 | 71.81 | 71.70 | 71.70 | 71.70 | 3,585,416 | -0.05(-0.07%) |
Jul 02, 2014 | 72.10 | 72.23 | 71.07 | 71.75 | 7,598,669 | -0.39(-0.54%) |
Jul 01, 2014 | 72.82 | 73.01 | 72.08 | 72.14 | 4,721,838 | +0.12(+0.17%) |
Jun 30, 2014 | 71.50 | 72.39 | 71.50 | 72.02 | 5,817,383 | +0.29(+0.41%) |
Jun 27, 2014 | 71.79 | 71.98 | 70.84 | 71.73 | 6,012,191 | -0.30(-0.42%) |
Jun 26, 2014 | 72.17 | 72.17 | 71.08 | 72.03 | 3,299,220 | +0.01(+0.02%) |
Jun 25, 2014 | 71.20 | 72.12 | 71.10 | 72.01 | 6,734,961 | +0.82(+1.15%) |
Jun 24, 2014 | 73.94 | 73.95 | 70.97 | 71.19 | 7,862,426 | -2.62(-3.56%) |
Jun 23, 2014 | 73.09 | 74.13 | 73.08 | 73.82 | 7,096,367 | +0.84(+1.14%) |
Jun 20, 2014 | 72.70 | 73.08 | 72.44 | 72.98 | 10,407,861 | +0.46(+0.63%) |
Jun 19, 2014 | 72.52 | 72.73 | 72.27 | 72.53 | 4,472,631 | +0.07(+0.10%) |
Jun 18, 2014 | 72.03 | 72.54 | 71.57 | 72.46 | 3,933,795 | +0.36(+0.50%) |
Jun 17, 2014 | 72.08 | 72.20 | 71.61 | 72.10 | 4,735,199 | -0.43(-0.59%) |
Jun 16, 2014 | 72.53 | 72.84 | 72.30 | 72.53 | 5,799,159 | +0.08(+0.12%) |
Jun 13, 2014 | 71.33 | 72.46 | 71.19 | 72.44 | 6,203,708 | +1.39(+1.96%) |
Jun 12, 2014 | 70.45 | 71.33 | 70.38 | 71.05 | 7,062,230 | +0.95(+1.36%) |
Jun 11, 2014 | 69.95 | 70.27 | 69.94 | 70.10 | 4,313,967 | -0.06(-0.09%) |
Jun 10, 2014 | 70.18 | 70.37 | 69.95 | 70.16 | 3,869,509 | -0.28(-0.40%) |
Jun 06, 2014 | 70.57 | 70.79 | 70.19 | 70.44 | 5,465,593 | +0.14(+0.20%) |
Jun 05, 2014 | 70.16 | 70.35 | 69.43 | 70.30 | 6,626,605 | +0.52(+0.74%) |
Jun 04, 2014 | 69.56 | 69.91 | 69.37 | 69.79 | 4,433,114 | -0.06(-0.08%) |
Jun 03, 2014 | 69.53 | 70.04 | 69.33 | 69.84 | 4,272,022 | +0.33(+0.48%) |