Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.29 | 78.44 | 78.44 | 78.44 | 90,023 | +0.59(+0.76%) |
Aug 28, 2014 | 77.20 | 77.90 | 77.10 | 77.85 | 77,571 | +0.25(+0.32%) |
Aug 27, 2014 | 77.50 | 77.67 | 77.14 | 77.60 | 133,262 | +0.14(+0.18%) |
Aug 26, 2014 | 77.53 | 77.75 | 77.38 | 77.46 | 57,210 | +0.01(+0.01%) |
Aug 25, 2014 | 78.21 | 78.21 | 77.31 | 77.45 | 92,596 | -0.28(-0.36%) |
Aug 22, 2014 | 77.63 | 78.05 | 77.42 | 77.73 | 174,675 | +0.05(+0.07%) |
Aug 21, 2014 | 77.34 | 77.72 | 77.20 | 77.67 | 153,060 | +0.29(+0.38%) |
Aug 20, 2014 | 76.63 | 77.47 | 76.63 | 77.38 | 98,162 | +0.64(+0.84%) |
Aug 19, 2014 | 76.39 | 76.85 | 76.31 | 76.74 | 266,170 | +0.54(+0.71%) |
Aug 18, 2014 | 76.17 | 76.17 | 75.69 | 76.19 | 182,560 | +0.29(+0.39%) |
Aug 15, 2014 | 75.69 | 76.07 | 75.03 | 75.90 | 232,662 | +0.79(+1.06%) |
Aug 14, 2014 | 74.96 | 75.22 | 74.96 | 75.11 | 175,307 | +0.14(+0.19%) |
Aug 13, 2014 | 74.37 | 74.95 | 74.37 | 74.96 | 152,207 | +0.70(+0.95%) |
Aug 12, 2014 | 74.26 | 74.41 | 73.62 | 74.26 | 73,552 | -0.05(-0.07%) |
Aug 11, 2014 | 73.98 | 74.72 | 73.95 | 74.31 | 536,328 | +0.67(+0.91%) |
Aug 08, 2014 | 73.02 | 73.66 | 72.91 | 73.64 | 243,806 | +0.90(+1.24%) |
Aug 07, 2014 | 74.19 | 74.23 | 72.57 | 72.74 | 328,518 | -0.99(-1.34%) |
Aug 06, 2014 | 73.21 | 74.26 | 73.10 | 73.73 | 321,351 | +0.24(+0.33%) |
Aug 05, 2014 | 74.04 | 74.31 | 73.23 | 73.49 | 464,877 | -0.78(-1.06%) |
Aug 04, 2014 | 74.15 | 74.49 | 73.57 | 74.28 | 269,338 | +0.32(+0.43%) |
Aug 01, 2014 | 73.60 | 74.34 | 73.32 | 73.95 | 219,544 | +0.24(+0.33%) |
Jul 31, 2014 | 74.39 | 74.62 | 73.39 | 73.71 | 917,725 | -1.53(-2.03%) |
Jul 30, 2014 | 75.16 | 75.47 | 74.79 | 75.24 | 642,127 | +0.72(+0.97%) |
Jul 29, 2014 | 74.89 | 75.24 | 74.51 | 74.52 | 215,907 | -0.13(-0.18%) |
Jul 28, 2014 | 74.75 | 74.78 | 73.75 | 74.65 | 673,354 | -0.07(-0.10%) |
Jul 25, 2014 | 75.67 | 75.67 | 74.55 | 74.72 | 826,515 | -1.51(-1.98%) |
Jul 24, 2014 | 76.91 | 76.92 | 76.19 | 76.23 | 344,379 | -0.71(-0.93%) |
Jul 23, 2014 | 78.36 | 78.36 | 76.90 | 76.94 | 298,024 | -1.80(-2.29%) |
Jul 22, 2014 | 78.55 | 78.88 | 78.39 | 78.74 | 127,889 | +0.51(+0.65%) |
Jul 21, 2014 | 77.83 | 78.40 | 77.73 | 78.24 | 132,808 | +0.23(+0.30%) |
Jul 18, 2014 | 77.30 | 78.08 | 77.20 | 78.00 | 226,251 | +1.01(+1.31%) |
Jul 17, 2014 | 78.22 | 78.25 | 76.88 | 77.00 | 415,144 | -2.04(-2.58%) |
Jul 16, 2014 | 78.74 | 79.08 | 78.58 | 79.04 | 115,153 | +0.91(+1.16%) |
Jul 15, 2014 | 78.40 | 78.63 | 77.41 | 78.13 | 162,397 | -0.23(-0.30%) |
Jul 14, 2014 | 78.41 | 78.64 | 78.13 | 78.36 | 350,306 | +0.38(+0.49%) |
Jul 11, 2014 | 78.00 | 78.15 | 77.67 | 77.98 | 129,920 | -0.01(-0.01%) |
Jul 10, 2014 | 77.21 | 78.27 | 76.95 | 77.99 | 175,992 | -0.36(-0.46%) |
Jul 09, 2014 | 77.82 | 78.39 | 77.50 | 78.34 | 143,102 | +0.47(+0.61%) |
Jul 08, 2014 | 78.19 | 78.28 | 77.13 | 77.87 | 196,488 | -0.42(-0.54%) |
Jul 07, 2014 | 78.87 | 78.87 | 78.17 | 78.29 | 174,890 | -0.53(-0.67%) |
Jul 03, 2014 | 78.58 | 78.82 | 78.82 | 78.82 | 118,387 | +0.49(+0.63%) |
Jul 02, 2014 | 78.37 | 78.44 | 78.08 | 78.33 | 166,637 | +0.21(+0.26%) |
Jul 01, 2014 | 77.36 | 78.42 | 77.31 | 78.12 | 114,737 | +1.05(+1.37%) |
Jun 30, 2014 | 76.42 | 77.13 | 76.30 | 77.07 | 110,987 | +0.84(+1.10%) |
Jun 27, 2014 | 75.95 | 76.27 | 75.85 | 76.23 | 178,136 | +0.10(+0.13%) |
Jun 26, 2014 | 76.52 | 76.52 | 75.60 | 76.13 | 92,634 | -0.34(-0.44%) |
Jun 25, 2014 | 76.01 | 76.55 | 75.68 | 76.47 | 162,675 | +0.32(+0.42%) |
Jun 24, 2014 | 76.97 | 77.29 | 76.00 | 76.15 | 421,491 | -0.62(-0.81%) |
Jun 23, 2014 | 77.15 | 77.15 | 76.68 | 76.77 | 535,403 | -0.28(-0.37%) |
Jun 20, 2014 | 76.99 | 77.06 | 76.70 | 77.06 | 257,007 | +0.23(+0.30%) |
Jun 19, 2014 | 76.91 | 76.91 | 76.34 | 76.82 | 339,229 | +0.11(+0.14%) |
Jun 18, 2014 | 77.14 | 77.14 | 76.16 | 76.72 | 260,048 | -0.32(-0.42%) |
Jun 17, 2014 | 76.34 | 77.14 | 76.34 | 77.04 | 123,916 | +0.56(+0.73%) |
Jun 16, 2014 | 75.94 | 76.62 | 75.93 | 76.48 | 285,175 | +0.45(+0.60%) |
Jun 13, 2014 | 75.97 | 76.24 | 75.62 | 76.02 | 146,732 | +0.74(+0.98%) |
Jun 12, 2014 | 75.49 | 75.80 | 75.02 | 75.29 | 324,989 | -0.26(-0.34%) |
Jun 11, 2014 | 75.13 | 75.83 | 75.11 | 75.54 | 128,905 | +0.39(+0.52%) |
Jun 10, 2014 | 74.99 | 75.20 | 74.67 | 75.15 | 74,642 | +0.29(+0.39%) |
Jun 06, 2014 | 74.70 | 74.93 | 74.61 | 74.86 | 124,648 | +0.44(+0.59%) |
Jun 05, 2014 | 74.17 | 74.59 | 73.82 | 74.42 | 97,675 | +0.36(+0.49%) |
Jun 04, 2014 | 73.62 | 74.17 | 73.50 | 74.06 | 238,554 | +0.33(+0.45%) |
Jun 03, 2014 | 73.08 | 73.78 | 72.88 | 73.73 | 126,286 | +0.68(+0.94%) |