Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 85.24 | 85.30 | 85.09 | 85.21 | 1,542,069 | +0.07(+0.08%) |
Jun 27, 2014 | 85.25 | 85.34 | 85.15 | 85.15 | 1,134,320 | +0.00(+0.00%) |
Jun 26, 2014 | 85.08 | 85.24 | 85.07 | 85.15 | 999,497 | +0.22(+0.26%) |
Jun 25, 2014 | 85.07 | 85.12 | 84.90 | 84.93 | 1,188,193 | +0.08(+0.10%) |
Jun 24, 2014 | 84.72 | 84.84 | 84.56 | 84.84 | 539,402 | +0.35(+0.41%) |
Jun 23, 2014 | 84.67 | 84.70 | 84.50 | 84.50 | 928,855 | -0.06(-0.07%) |
Jun 20, 2014 | 84.38 | 84.56 | 84.35 | 84.56 | 701,350 | +0.10(+0.12%) |
Jun 19, 2014 | 84.80 | 84.87 | 84.38 | 84.46 | 1,282,298 | -0.21(-0.25%) |
Jun 18, 2014 | 84.43 | 84.67 | 84.26 | 84.67 | 1,789,264 | +0.44(+0.53%) |
Jun 17, 2014 | 84.42 | 84.46 | 84.21 | 84.23 | 40,437,900 | -0.35(-0.42%) |
Jun 16, 2014 | 84.59 | 84.70 | 84.52 | 84.58 | 1,702,920 | +0.00(+0.00%) |
Jun 13, 2014 | 84.36 | 84.68 | 84.35 | 84.58 | 915,136 | -0.16(-0.19%) |
Jun 12, 2014 | 84.45 | 84.79 | 84.38 | 84.75 | 1,603,820 | +0.33(+0.39%) |
Jun 11, 2014 | 84.38 | 84.49 | 84.30 | 84.42 | 990,091 | +0.12(+0.14%) |
Jun 10, 2014 | 84.35 | 84.38 | 84.24 | 84.30 | 1,467,262 | -0.27(-0.32%) |
Jun 06, 2014 | 84.82 | 84.90 | 84.55 | 84.57 | 1,143,298 | -0.07(-0.08%) |
Jun 05, 2014 | 84.47 | 84.74 | 84.47 | 84.64 | 1,926,949 | +0.12(+0.15%) |
Jun 04, 2014 | 84.66 | 84.67 | 84.47 | 84.52 | 1,904,160 | -0.07(-0.08%) |
Jun 03, 2014 | 84.89 | 84.89 | 84.57 | 84.58 | 1,900,543 | -0.43(-0.50%) |
Jun 02, 2014 | 85.17 | 85.30 | 84.93 | 85.01 | 2,470,806 | -0.39(-0.46%) |
May 30, 2014 | 85.34 | 85.50 | 85.23 | 85.40 | 1,098,694 | -0.07(-0.08%) |
May 29, 2014 | 85.67 | 85.85 | 85.47 | 85.47 | 916,978 | -0.11(-0.12%) |
May 28, 2014 | 85.38 | 85.63 | 85.37 | 85.57 | 1,178,866 | +0.47(+0.55%) |
May 27, 2014 | 85.00 | 85.12 | 84.87 | 85.10 | 1,213,890 | +0.02(+0.03%) |
May 23, 2014 | 85.03 | 85.08 | 85.08 | 85.08 | 592,715 | +0.25(+0.29%) |
May 22, 2014 | 84.95 | 84.99 | 84.82 | 84.83 | 583,793 | -0.16(-0.19%) |
May 21, 2014 | 84.93 | 85.01 | 84.82 | 85.00 | 1,061,475 | -0.13(-0.15%) |
May 20, 2014 | 84.91 | 85.22 | 84.91 | 85.13 | 42,328,240 | +0.25(+0.29%) |
May 19, 2014 | 85.10 | 85.20 | 84.88 | 84.88 | 396,256 | -0.11(-0.13%) |
May 16, 2014 | 85.03 | 85.14 | 84.97 | 84.99 | 551,023 | -0.18(-0.21%) |
May 15, 2014 | 85.00 | 85.33 | 84.87 | 85.17 | 1,640,449 | +0.30(+0.36%) |
May 14, 2014 | 84.68 | 84.99 | 84.65 | 84.87 | 735,970 | +0.39(+0.46%) |
May 13, 2014 | 84.36 | 84.48 | 84.33 | 84.48 | 735,088 | +0.33(+0.39%) |
May 12, 2014 | 84.22 | 84.27 | 84.11 | 84.15 | 924,858 | -0.22(-0.26%) |
May 09, 2014 | 84.30 | 84.43 | 84.30 | 84.37 | 431,629 | -0.06(-0.08%) |
May 08, 2014 | 84.43 | 84.58 | 84.31 | 84.44 | 1,758,589 | +0.09(+0.11%) |
May 07, 2014 | 84.23 | 84.41 | 84.12 | 84.35 | 1,348,554 | +0.07(+0.08%) |
May 06, 2014 | 84.20 | 84.30 | 84.14 | 84.28 | 689,515 | +0.10(+0.12%) |
May 05, 2014 | 84.36 | 84.36 | 84.12 | 84.18 | 1,131,660 | -0.05(-0.06%) |
May 02, 2014 | 83.86 | 84.38 | 83.77 | 84.23 | 1,636,082 | +0.12(+0.15%) |
May 01, 2014 | 83.92 | 84.27 | 83.86 | 84.11 | 26,579,024 | +0.24(+0.29%) |
Apr 30, 2014 | 83.76 | 83.91 | 83.62 | 83.87 | 664,511 | +0.22(+0.26%) |
Apr 29, 2014 | 83.44 | 83.65 | 83.41 | 83.65 | 927,204 | +0.07(+0.09%) |
Apr 28, 2014 | 83.67 | 83.75 | 83.46 | 83.57 | 688,988 | -0.12(-0.15%) |
Apr 25, 2014 | 83.72 | 83.89 | 83.68 | 83.70 | 474,429 | +0.11(+0.14%) |
Apr 24, 2014 | 83.42 | 83.65 | 83.41 | 83.58 | 421,686 | -0.02(-0.03%) |
Apr 23, 2014 | 83.52 | 83.67 | 83.49 | 83.61 | 373,110 | +0.21(+0.26%) |
Apr 22, 2014 | 83.29 | 83.41 | 83.22 | 83.39 | 588,995 | -0.03(-0.04%) |
Apr 21, 2014 | 83.52 | 83.58 | 83.37 | 83.43 | 1,212,854 | -0.02(-0.02%) |
Apr 17, 2014 | 83.87 | 83.44 | 83.44 | 83.44 | 713,147 | -0.48(-0.57%) |
Apr 16, 2014 | 83.84 | 83.96 | 83.82 | 83.92 | 1,714,545 | -0.13(-0.16%) |
Apr 15, 2014 | 83.88 | 84.22 | 83.83 | 84.05 | 739,138 | +0.10(+0.12%) |
Apr 14, 2014 | 83.97 | 84.05 | 83.86 | 83.95 | 1,791,535 | -0.13(-0.16%) |
Apr 11, 2014 | 84.12 | 84.15 | 83.98 | 84.08 | 1,120,509 | +0.17(+0.21%) |
Apr 10, 2014 | 83.61 | 84.10 | 83.61 | 83.91 | 1,288,948 | +0.35(+0.42%) |
Apr 09, 2014 | 83.38 | 83.67 | 83.31 | 83.56 | 1,647,428 | -0.02(-0.03%) |
Apr 08, 2014 | 83.45 | 83.61 | 83.34 | 83.58 | 812,620 | +0.11(+0.14%) |
Apr 07, 2014 | 83.40 | 83.55 | 83.38 | 83.47 | 2,136,233 | +0.20(+0.24%) |
Apr 04, 2014 | 83.00 | 83.31 | 83.00 | 83.27 | 892,889 | +0.51(+0.61%) |
Apr 03, 2014 | 82.77 | 82.89 | 82.72 | 82.76 | 363,489 | +0.06(+0.07%) |
Apr 02, 2014 | 82.84 | 82.86 | 82.68 | 82.70 | 984,154 | -0.36(-0.43%) |