Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 88.51 | 88.99 | 88.17 | 88.86 | 8,666,904 | +0.11(+0.13%) |
Jun 27, 2014 | 87.34 | 88.75 | 86.82 | 88.75 | 10,395,479 | +1.27(+1.45%) |
Jun 26, 2014 | 86.58 | 88.57 | 86.41 | 87.48 | 18,881,266 | +1.71(+1.99%) |
Jun 25, 2014 | 80.50 | 86.21 | 80.50 | 85.77 | 23,282,358 | +5.18(+6.42%) |
Jun 24, 2014 | 82.00 | 82.49 | 80.44 | 80.59 | 7,641,951 | -1.45(-1.76%) |
Jun 23, 2014 | 82.33 | 82.43 | 81.68 | 82.04 | 5,686,683 | +0.05(+0.06%) |
Jun 20, 2014 | 81.39 | 82.68 | 81.25 | 81.99 | 11,762,247 | +0.93(+1.14%) |
Jun 19, 2014 | 80.72 | 81.36 | 80.44 | 81.06 | 7,822,114 | +0.39(+0.49%) |
Jun 18, 2014 | 79.92 | 80.74 | 79.43 | 80.67 | 8,118,557 | +0.74(+0.92%) |
Jun 17, 2014 | 80.35 | 80.75 | 79.86 | 79.93 | 5,735,239 | -0.72(-0.89%) |
Jun 16, 2014 | 81.21 | 81.27 | 80.33 | 80.65 | 5,426,452 | -0.90(-1.11%) |
Jun 13, 2014 | 80.53 | 81.57 | 79.87 | 81.55 | 6,308,213 | +1.45(+1.81%) |
Jun 12, 2014 | 80.49 | 81.42 | 79.96 | 80.10 | 7,761,897 | -0.16(-0.20%) |
Jun 11, 2014 | 80.05 | 80.62 | 79.86 | 80.26 | 4,246,458 | +0.01(+0.01%) |
Jun 10, 2014 | 80.01 | 80.77 | 79.95 | 80.26 | 5,501,973 | +0.41(+0.51%) |
Jun 06, 2014 | 78.70 | 79.85 | 78.45 | 79.85 | 8,237,563 | +1.57(+2.00%) |
Jun 05, 2014 | 78.08 | 78.42 | 77.72 | 78.28 | 5,383,391 | +0.14(+0.18%) |
Jun 04, 2014 | 77.99 | 78.20 | 77.53 | 78.14 | 6,384,982 | -0.10(-0.13%) |
Jun 03, 2014 | 78.30 | 78.32 | 77.54 | 78.24 | 4,647,338 | -0.05(-0.06%) |
Jun 02, 2014 | 78.40 | 78.86 | 77.75 | 78.28 | 4,975,028 | +0.20(+0.26%) |
May 30, 2014 | 77.82 | 78.21 | 77.45 | 78.08 | 6,186,077 | +0.14(+0.17%) |
May 29, 2014 | 76.80 | 78.14 | 76.77 | 77.94 | 6,374,651 | +1.49(+1.95%) |
May 28, 2014 | 76.85 | 76.93 | 75.81 | 76.45 | 4,876,944 | -0.22(-0.28%) |
May 27, 2014 | 76.48 | 76.80 | 76.17 | 76.67 | 4,877,445 | +0.58(+0.76%) |
May 23, 2014 | 76.25 | 76.09 | 76.09 | 76.09 | 5,947,252 | -0.30(-0.40%) |
May 22, 2014 | 76.13 | 76.51 | 75.95 | 76.39 | 3,335,865 | +0.16(+0.21%) |
May 21, 2014 | 75.68 | 76.35 | 75.65 | 76.23 | 5,479,996 | +0.89(+1.19%) |
May 20, 2014 | 75.07 | 75.74 | 75.02 | 75.34 | 5,202,281 | +0.08(+0.10%) |
May 19, 2014 | 74.57 | 75.38 | 74.49 | 75.26 | 5,457,773 | +0.53(+0.70%) |
May 16, 2014 | 74.45 | 74.92 | 73.92 | 74.74 | 6,615,990 | +0.07(+0.09%) |
May 15, 2014 | 75.32 | 75.32 | 73.80 | 74.67 | 8,786,125 | -0.93(-1.23%) |
May 14, 2014 | 75.24 | 75.97 | 75.24 | 75.60 | 6,841,214 | +0.37(+0.49%) |
May 13, 2014 | 75.26 | 75.66 | 74.87 | 75.23 | 6,005,206 | -0.03(-0.04%) |
May 12, 2014 | 75.53 | 75.62 | 74.99 | 75.26 | 5,416,611 | +0.05(+0.07%) |
May 09, 2014 | 75.25 | 75.44 | 74.81 | 75.21 | 6,209,027 | -0.05(-0.06%) |
May 08, 2014 | 76.43 | 76.64 | 75.17 | 75.26 | 5,829,596 | -1.20(-1.57%) |
May 07, 2014 | 76.01 | 76.61 | 75.65 | 76.46 | 5,430,298 | +0.66(+0.87%) |
May 06, 2014 | 75.83 | 76.17 | 75.51 | 75.80 | 6,066,142 | -0.08(-0.10%) |
May 05, 2014 | 75.53 | 76.30 | 75.41 | 75.87 | 4,140,903 | +0.05(+0.07%) |
May 02, 2014 | 76.09 | 76.34 | 75.58 | 75.82 | 5,957,886 | +0.17(+0.23%) |
May 01, 2014 | 76.23 | 76.38 | 75.48 | 75.65 | 5,563,144 | -0.56(-0.74%) |
Apr 30, 2014 | 75.97 | 76.48 | 75.68 | 76.21 | 7,220,484 | +0.12(+0.16%) |
Apr 29, 2014 | 76.43 | 77.73 | 76.05 | 76.09 | 9,354,958 | +0.08(+0.10%) |
Apr 28, 2014 | 76.64 | 76.75 | 75.32 | 76.01 | 8,234,269 | -0.35(-0.45%) |
Apr 25, 2014 | 76.22 | 76.66 | 75.89 | 76.36 | 9,325,595 | -0.04(-0.05%) |
Apr 24, 2014 | 76.59 | 77.01 | 76.19 | 76.40 | 6,880,514 | -0.31(-0.40%) |
Apr 23, 2014 | 76.56 | 77.15 | 76.37 | 76.70 | 7,378,392 | +0.13(+0.18%) |
Apr 22, 2014 | 76.03 | 77.04 | 75.72 | 76.57 | 9,209,638 | +0.17(+0.23%) |
Apr 21, 2014 | 75.29 | 76.61 | 74.98 | 76.40 | 9,334,326 | +1.42(+1.89%) |
Apr 17, 2014 | 76.23 | 74.98 | 74.98 | 74.98 | 13,551,212 | -0.77(-1.02%) |
Apr 16, 2014 | 75.44 | 75.84 | 75.08 | 75.75 | 7,942,133 | +0.62(+0.83%) |
Apr 15, 2014 | 73.91 | 75.42 | 73.64 | 75.13 | 11,440,488 | +1.22(+1.66%) |
Apr 14, 2014 | 73.43 | 74.54 | 73.33 | 73.91 | 8,264,375 | +1.04(+1.42%) |
Apr 11, 2014 | 72.73 | 73.20 | 72.54 | 72.87 | 7,414,000 | -0.17(-0.23%) |
Apr 10, 2014 | 74.21 | 74.63 | 72.92 | 73.04 | 7,285,931 | -1.28(-1.72%) |
Apr 09, 2014 | 73.97 | 74.42 | 73.22 | 74.31 | 7,239,938 | +0.44(+0.59%) |
Apr 08, 2014 | 73.11 | 74.06 | 73.07 | 73.88 | 8,913,205 | +0.63(+0.86%) |
Apr 07, 2014 | 73.49 | 73.94 | 73.21 | 73.25 | 10,064,131 | -0.32(-0.44%) |
Apr 04, 2014 | 73.73 | 74.81 | 73.40 | 73.57 | 11,020,036 | -0.03(-0.04%) |
Apr 03, 2014 | 73.53 | 74.08 | 73.39 | 73.60 | 5,987,693 | +0.29(+0.39%) |
Apr 02, 2014 | 73.60 | 73.85 | 73.23 | 73.31 | 6,644,291 | -0.20(-0.28%) |