Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 85.66 | 85.92 | 85.07 | 85.30 | 499,181 | -0.41(-0.48%) |
Jun 27, 2014 | 86.07 | 86.64 | 85.51 | 85.72 | 316,049 | -0.54(-0.63%) |
Jun 26, 2014 | 86.56 | 86.86 | 85.49 | 86.26 | 320,068 | -0.31(-0.35%) |
Jun 25, 2014 | 86.60 | 87.14 | 86.04 | 86.57 | 447,961 | -0.03(-0.03%) |
Jun 24, 2014 | 88.21 | 88.36 | 86.48 | 86.60 | 383,990 | -1.71(-1.93%) |
Jun 23, 2014 | 89.32 | 89.43 | 88.06 | 88.31 | 230,634 | -0.90(-1.01%) |
Jun 20, 2014 | 88.43 | 89.23 | 88.10 | 89.20 | 218,776 | +0.58(+0.66%) |
Jun 19, 2014 | 89.59 | 89.60 | 88.39 | 88.62 | 381,279 | -1.03(-1.15%) |
Jun 18, 2014 | 88.92 | 89.70 | 88.63 | 89.65 | 187,588 | +0.79(+0.89%) |
Jun 17, 2014 | 88.68 | 89.34 | 88.41 | 88.86 | 394,537 | -0.22(-0.24%) |
Jun 16, 2014 | 89.36 | 89.76 | 88.59 | 89.08 | 270,356 | -0.32(-0.35%) |
Jun 13, 2014 | 89.37 | 89.82 | 89.14 | 89.39 | 315,580 | -0.22(-0.24%) |
Jun 12, 2014 | 91.19 | 91.58 | 89.30 | 89.61 | 646,317 | -1.77(-1.93%) |
Jun 11, 2014 | 91.47 | 91.58 | 90.83 | 91.38 | 293,768 | -0.53(-0.58%) |
Jun 10, 2014 | 91.54 | 91.91 | 90.67 | 91.91 | 541,360 | +1.85(+2.05%) |
Jun 06, 2014 | 88.72 | 90.10 | 88.72 | 90.06 | 366,903 | +1.64(+1.85%) |
Jun 05, 2014 | 86.52 | 88.67 | 86.40 | 88.42 | 667,988 | +1.94(+2.24%) |
Jun 04, 2014 | 85.47 | 86.83 | 85.39 | 86.49 | 332,529 | +1.12(+1.31%) |
Jun 03, 2014 | 84.59 | 85.48 | 84.39 | 85.37 | 306,030 | +0.47(+0.56%) |
Jun 02, 2014 | 84.35 | 84.94 | 83.46 | 84.90 | 394,487 | +0.54(+0.64%) |
May 30, 2014 | 84.61 | 84.78 | 83.97 | 84.36 | 294,346 | -0.28(-0.33%) |
May 29, 2014 | 84.92 | 85.56 | 83.66 | 84.63 | 624,591 | +0.28(+0.33%) |
May 28, 2014 | 84.08 | 84.74 | 83.61 | 84.36 | 719,885 | +0.39(+0.46%) |
May 27, 2014 | 84.07 | 84.75 | 83.70 | 83.97 | 1,033,632 | +0.18(+0.21%) |
May 23, 2014 | 84.17 | 83.79 | 83.79 | 83.79 | 859,711 | -0.36(-0.42%) |
May 22, 2014 | 84.38 | 84.74 | 83.83 | 84.15 | 257,226 | -0.07(-0.08%) |
May 21, 2014 | 83.47 | 84.52 | 83.47 | 84.22 | 371,296 | +0.87(+1.04%) |
May 20, 2014 | 84.78 | 84.78 | 82.91 | 83.35 | 258,111 | -1.58(-1.86%) |
May 19, 2014 | 84.28 | 85.55 | 84.10 | 84.93 | 544,492 | +0.63(+0.75%) |
May 16, 2014 | 83.72 | 84.35 | 83.01 | 84.30 | 286,726 | +0.59(+0.71%) |
May 15, 2014 | 84.11 | 84.39 | 82.43 | 83.70 | 317,990 | -0.43(-0.52%) |
May 14, 2014 | 85.45 | 85.77 | 83.94 | 84.14 | 351,227 | -1.39(-1.63%) |
May 13, 2014 | 85.13 | 86.37 | 85.03 | 85.53 | 294,305 | -0.46(-0.54%) |
May 12, 2014 | 84.40 | 86.30 | 84.39 | 86.00 | 251,013 | +1.86(+2.21%) |
May 09, 2014 | 84.75 | 84.75 | 83.69 | 84.14 | 292,284 | -0.77(-0.91%) |
May 08, 2014 | 84.82 | 85.85 | 84.48 | 84.91 | 268,963 | +0.14(+0.16%) |
May 07, 2014 | 85.18 | 85.46 | 84.11 | 84.77 | 419,623 | -0.09(-0.10%) |
May 06, 2014 | 85.00 | 85.22 | 84.31 | 84.86 | 319,046 | -0.41(-0.49%) |
May 05, 2014 | 85.13 | 85.89 | 84.35 | 85.27 | 466,784 | -1.40(-1.62%) |
May 02, 2014 | 87.22 | 88.12 | 86.61 | 86.68 | 349,979 | -0.53(-0.61%) |
May 01, 2014 | 86.74 | 87.83 | 86.46 | 87.21 | 387,324 | +0.52(+0.60%) |
Apr 30, 2014 | 85.87 | 86.87 | 85.07 | 86.69 | 416,762 | +0.75(+0.87%) |
Apr 29, 2014 | 86.46 | 87.08 | 85.64 | 85.94 | 459,664 | -0.42(-0.49%) |
Apr 28, 2014 | 87.22 | 87.58 | 85.21 | 86.36 | 563,526 | -0.66(-0.76%) |
Apr 25, 2014 | 87.41 | 87.41 | 86.26 | 87.02 | 737,916 | -0.44(-0.51%) |
Apr 24, 2014 | 85.64 | 88.06 | 83.94 | 87.47 | 784,790 | +2.81(+3.32%) |
Apr 23, 2014 | 85.49 | 85.87 | 84.60 | 84.65 | 553,435 | -0.89(-1.04%) |
Apr 22, 2014 | 85.03 | 86.11 | 84.78 | 85.54 | 373,640 | +0.65(+0.77%) |
Apr 21, 2014 | 85.70 | 86.03 | 84.80 | 84.89 | 378,709 | -0.74(-0.86%) |
Apr 17, 2014 | 84.75 | 85.63 | 85.63 | 85.63 | 469,246 | +0.90(+1.06%) |
Apr 16, 2014 | 85.92 | 86.03 | 84.49 | 84.73 | 640,485 | -0.69(-0.81%) |
Apr 15, 2014 | 84.57 | 85.65 | 83.68 | 85.42 | 575,198 | +1.23(+1.47%) |
Apr 14, 2014 | 84.70 | 85.18 | 83.53 | 84.19 | 292,424 | +0.03(+0.04%) |
Apr 11, 2014 | 84.93 | 85.69 | 84.06 | 84.16 | 567,051 | -1.39(-1.63%) |
Apr 10, 2014 | 87.43 | 89.27 | 85.31 | 85.55 | 724,546 | -0.90(-1.04%) |
Apr 09, 2014 | 85.13 | 86.54 | 84.96 | 86.45 | 492,165 | +1.48(+1.74%) |
Apr 08, 2014 | 84.19 | 85.31 | 83.85 | 84.97 | 369,489 | +0.65(+0.77%) |
Apr 07, 2014 | 84.99 | 85.31 | 83.45 | 84.32 | 419,074 | -1.11(-1.29%) |
Apr 04, 2014 | 87.29 | 88.30 | 85.31 | 85.42 | 693,423 | -1.22(-1.41%) |
Apr 03, 2014 | 86.02 | 86.72 | 85.44 | 86.65 | 452,970 | +0.48(+0.56%) |
Apr 02, 2014 | 84.55 | 86.26 | 84.55 | 86.16 | 569,945 | +1.72(+2.03%) |