Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 85.79 | 86.10 | 85.79 | 85.98 | 1,894,333 | +0.03(+0.04%) |
Jun 27, 2014 | 85.51 | 85.96 | 85.51 | 85.94 | 1,632,088 | +0.23(+0.27%) |
Jun 26, 2014 | 85.77 | 85.77 | 85.12 | 85.72 | 1,685,442 | -0.05(-0.06%) |
Jun 25, 2014 | 85.17 | 85.83 | 85.14 | 85.77 | 1,632,078 | +0.43(+0.51%) |
Jun 24, 2014 | 85.78 | 86.23 | 85.25 | 85.33 | 1,909,592 | -0.60(-0.70%) |
Jun 23, 2014 | 85.98 | 86.03 | 85.77 | 85.94 | 1,555,039 | -0.03(-0.03%) |
Jun 20, 2014 | 85.99 | 85.99 | 85.80 | 85.96 | 2,321,090 | +0.20(+0.24%) |
Jun 19, 2014 | 85.73 | 85.82 | 85.42 | 85.76 | 2,531,798 | +0.10(+0.12%) |
Jun 18, 2014 | 85.04 | 85.68 | 84.87 | 85.66 | 1,540,140 | +0.63(+0.74%) |
Jun 17, 2014 | 84.61 | 85.14 | 84.52 | 85.03 | 1,294,806 | +0.30(+0.36%) |
Jun 16, 2014 | 84.51 | 84.88 | 84.40 | 84.72 | 3,300,465 | +0.07(+0.08%) |
Jun 13, 2014 | 84.51 | 84.72 | 84.23 | 84.66 | 2,495,149 | +0.28(+0.33%) |
Jun 12, 2014 | 84.88 | 84.92 | 84.19 | 84.38 | 2,610,666 | -0.61(-0.71%) |
Jun 11, 2014 | 85.03 | 85.07 | 84.75 | 84.98 | 2,458,943 | -0.29(-0.34%) |
Jun 10, 2014 | 85.15 | 85.27 | 84.96 | 85.27 | 1,865,754 | +0.13(+0.15%) |
Jun 06, 2014 | 84.97 | 85.09 | 84.85 | 85.14 | 2,293,204 | +0.44(+0.52%) |
Jun 05, 2014 | 84.15 | 84.77 | 83.83 | 84.71 | 2,136,110 | +0.68(+0.81%) |
Jun 04, 2014 | 83.61 | 84.11 | 83.57 | 84.03 | 2,084,108 | +0.18(+0.21%) |
Jun 03, 2014 | 83.67 | 83.90 | 83.56 | 83.85 | 1,119,596 | -0.03(-0.04%) |
Jun 02, 2014 | 83.97 | 84.00 | 83.43 | 83.88 | 3,282,388 | +0.10(+0.12%) |
May 30, 2014 | 83.71 | 83.87 | 83.54 | 83.78 | 1,717,090 | +0.02(+0.02%) |
May 29, 2014 | 83.51 | 83.76 | 83.29 | 83.76 | 1,568,507 | +0.45(+0.54%) |
May 28, 2014 | 83.43 | 83.51 | 83.14 | 83.32 | 1,643,843 | -0.09(-0.11%) |
May 27, 2014 | 83.15 | 83.43 | 83.11 | 83.41 | 1,733,890 | +0.55(+0.66%) |
May 23, 2014 | 82.54 | 82.86 | 82.86 | 82.86 | 1,392,885 | +0.31(+0.38%) |
May 22, 2014 | 82.19 | 82.61 | 82.06 | 82.55 | 798,747 | +0.40(+0.48%) |
May 21, 2014 | 81.80 | 82.22 | 81.69 | 82.16 | 1,528,976 | +0.63(+0.77%) |
May 20, 2014 | 82.05 | 82.13 | 81.29 | 81.53 | 2,209,353 | -0.61(-0.75%) |
May 19, 2014 | 81.56 | 82.18 | 81.49 | 82.14 | 1,437,749 | +0.38(+0.46%) |
May 16, 2014 | 81.54 | 81.77 | 81.13 | 81.76 | 1,368,954 | +0.34(+0.42%) |
May 15, 2014 | 81.91 | 81.97 | 80.95 | 81.42 | 2,554,435 | -0.76(-0.92%) |
May 14, 2014 | 82.57 | 82.61 | 82.05 | 82.17 | 1,649,075 | -0.45(-0.55%) |
May 13, 2014 | 82.79 | 82.93 | 82.57 | 82.63 | 1,814,505 | -0.05(-0.06%) |
May 12, 2014 | 82.12 | 82.70 | 82.07 | 82.68 | 2,194,993 | +0.93(+1.13%) |
May 09, 2014 | 81.55 | 81.75 | 81.19 | 81.75 | 1,946,239 | +0.20(+0.25%) |
May 08, 2014 | 81.69 | 82.28 | 81.32 | 81.55 | 2,214,848 | -0.22(-0.27%) |
May 07, 2014 | 81.64 | 81.79 | 80.90 | 81.77 | 1,954,156 | +0.38(+0.47%) |
May 06, 2014 | 81.95 | 82.02 | 81.37 | 81.39 | 1,587,166 | -0.76(-0.92%) |
May 05, 2014 | 81.61 | 82.20 | 81.32 | 82.15 | 1,546,171 | +0.13(+0.16%) |
May 02, 2014 | 82.11 | 82.48 | 81.91 | 82.01 | 2,006,239 | -0.07(-0.08%) |
May 01, 2014 | 81.96 | 82.32 | 81.73 | 82.08 | 2,111,171 | +0.03(+0.03%) |
Apr 30, 2014 | 81.75 | 82.08 | 81.41 | 82.06 | 1,690,992 | +0.30(+0.37%) |
Apr 29, 2014 | 81.61 | 81.86 | 81.41 | 81.75 | 3,639,969 | +0.40(+0.50%) |
Apr 28, 2014 | 81.53 | 81.80 | 80.47 | 81.35 | 2,431,841 | +0.12(+0.15%) |
Apr 25, 2014 | 81.77 | 81.82 | 81.06 | 81.23 | 2,291,181 | -0.80(-0.97%) |
Apr 24, 2014 | 82.32 | 82.37 | 81.58 | 82.03 | 1,748,835 | +0.11(+0.13%) |
Apr 23, 2014 | 82.13 | 82.18 | 81.86 | 81.92 | 2,137,318 | -0.21(-0.26%) |
Apr 22, 2014 | 81.83 | 82.37 | 81.77 | 82.13 | 2,901,091 | +0.42(+0.51%) |
Apr 21, 2014 | 81.43 | 81.71 | 81.25 | 81.71 | 3,616,776 | +0.33(+0.40%) |
Apr 17, 2014 | 81.12 | 81.38 | 81.38 | 81.38 | 2,663,704 | +0.16(+0.20%) |
Apr 16, 2014 | 80.95 | 81.23 | 80.56 | 81.22 | 5,346,837 | +0.84(+1.05%) |
Apr 15, 2014 | 80.04 | 80.43 | 79.11 | 80.38 | 3,968,340 | +0.55(+0.69%) |
Apr 14, 2014 | 79.94 | 80.10 | 79.19 | 79.84 | 3,861,098 | +0.54(+0.68%) |
Apr 11, 2014 | 79.64 | 80.09 | 79.23 | 79.30 | 4,017,544 | -0.79(-0.99%) |
Apr 10, 2014 | 81.86 | 81.91 | 79.95 | 80.09 | 3,898,840 | -1.80(-2.20%) |
Apr 09, 2014 | 81.19 | 81.89 | 80.95 | 81.89 | 2,347,785 | +0.97(+1.20%) |
Apr 08, 2014 | 80.57 | 81.09 | 80.22 | 80.92 | 4,431,192 | +0.35(+0.44%) |
Apr 07, 2014 | 81.27 | 81.45 | 80.33 | 80.57 | 6,302,438 | -0.98(-1.20%) |
Apr 04, 2014 | 83.16 | 83.17 | 81.42 | 81.54 | 3,597,737 | -1.14(-1.37%) |
Apr 03, 2014 | 83.06 | 83.07 | 82.42 | 82.68 | 2,578,879 | -0.23(-0.27%) |
Apr 02, 2014 | 82.84 | 83.01 | 82.60 | 82.91 | 3,393,773 | +0.26(+0.32%) |