Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.07 | 89.56 | 88.72 | 89.42 | 8,612,391 | +0.11(+0.13%) |
Jun 27, 2014 | 87.90 | 89.31 | 87.37 | 89.31 | 10,330,094 | +1.27(+1.45%) |
Jun 26, 2014 | 87.12 | 89.13 | 86.96 | 88.03 | 18,762,508 | +1.72(+1.99%) |
Jun 25, 2014 | 81.01 | 86.76 | 81.01 | 86.31 | 23,135,918 | +5.21(+6.42%) |
Jun 24, 2014 | 82.52 | 83.02 | 80.95 | 81.10 | 7,593,885 | -1.46(-1.76%) |
Jun 23, 2014 | 82.86 | 82.95 | 82.20 | 82.56 | 5,650,915 | +0.05(+0.06%) |
Jun 20, 2014 | 81.91 | 83.20 | 81.76 | 82.51 | 11,688,265 | +0.93(+1.14%) |
Jun 19, 2014 | 81.23 | 81.87 | 80.95 | 81.57 | 7,772,915 | +0.39(+0.49%) |
Jun 18, 2014 | 80.43 | 81.25 | 79.94 | 81.18 | 8,067,493 | +0.74(+0.92%) |
Jun 17, 2014 | 80.86 | 81.26 | 80.37 | 80.44 | 5,699,166 | -0.72(-0.89%) |
Jun 16, 2014 | 81.73 | 81.79 | 80.84 | 81.16 | 5,392,321 | -0.91(-1.11%) |
Jun 13, 2014 | 81.04 | 82.08 | 80.38 | 82.07 | 6,268,536 | +1.46(+1.81%) |
Jun 12, 2014 | 81.00 | 81.94 | 80.47 | 80.61 | 7,713,077 | -0.16(-0.20%) |
Jun 11, 2014 | 80.56 | 81.13 | 80.36 | 80.77 | 4,219,749 | +0.01(+0.01%) |
Jun 10, 2014 | 80.52 | 81.28 | 80.46 | 80.76 | 5,467,367 | +0.41(+0.51%) |
Jun 06, 2014 | 79.19 | 80.35 | 78.95 | 80.35 | 8,185,751 | +1.58(+2.00%) |
Jun 05, 2014 | 78.57 | 78.92 | 78.21 | 78.78 | 5,349,531 | +0.14(+0.18%) |
Jun 04, 2014 | 78.48 | 78.69 | 78.02 | 78.63 | 6,344,822 | -0.10(-0.13%) |
Jun 03, 2014 | 78.79 | 78.82 | 78.03 | 78.73 | 4,618,107 | -0.05(-0.06%) |
Jun 02, 2014 | 78.90 | 79.36 | 78.25 | 78.78 | 4,943,736 | +0.20(+0.26%) |
May 30, 2014 | 78.31 | 78.70 | 77.94 | 78.57 | 6,147,168 | +0.14(+0.17%) |
May 29, 2014 | 77.29 | 78.63 | 77.26 | 78.44 | 6,334,556 | +1.50(+1.95%) |
May 28, 2014 | 77.33 | 77.42 | 76.29 | 76.93 | 4,846,269 | -0.22(-0.28%) |
May 27, 2014 | 76.96 | 77.29 | 76.65 | 77.15 | 4,846,766 | +0.58(+0.76%) |
May 23, 2014 | 76.73 | 76.57 | 76.57 | 76.57 | 5,909,845 | -0.31(-0.40%) |
May 22, 2014 | 76.62 | 76.99 | 76.44 | 76.88 | 3,314,883 | +0.16(+0.21%) |
May 21, 2014 | 76.16 | 76.84 | 76.13 | 76.71 | 5,445,528 | +0.90(+1.19%) |
May 20, 2014 | 75.54 | 76.22 | 75.50 | 75.82 | 5,169,560 | +0.08(+0.10%) |
May 19, 2014 | 75.05 | 75.85 | 74.96 | 75.74 | 5,423,445 | +0.53(+0.70%) |
May 16, 2014 | 74.92 | 75.39 | 74.39 | 75.21 | 6,574,377 | +0.07(+0.09%) |
May 15, 2014 | 75.79 | 75.79 | 74.27 | 75.14 | 8,730,862 | -0.94(-1.23%) |
May 14, 2014 | 75.72 | 76.45 | 75.72 | 76.08 | 6,798,185 | +0.37(+0.49%) |
May 13, 2014 | 75.73 | 76.14 | 75.34 | 75.71 | 5,967,435 | -0.03(-0.04%) |
May 12, 2014 | 76.01 | 76.10 | 75.47 | 75.74 | 5,382,541 | +0.05(+0.07%) |
May 09, 2014 | 75.73 | 75.91 | 75.28 | 75.69 | 6,169,974 | -0.05(-0.06%) |
May 08, 2014 | 76.91 | 77.12 | 75.65 | 75.73 | 5,792,930 | -1.21(-1.57%) |
May 07, 2014 | 76.49 | 77.09 | 76.13 | 76.94 | 5,396,143 | +0.66(+0.87%) |
May 06, 2014 | 76.31 | 76.65 | 75.99 | 76.28 | 6,027,987 | -0.08(-0.10%) |
May 05, 2014 | 76.01 | 76.78 | 75.89 | 76.35 | 4,114,858 | +0.05(+0.07%) |
May 02, 2014 | 76.57 | 76.82 | 76.06 | 76.30 | 5,920,413 | +0.17(+0.23%) |
May 01, 2014 | 76.71 | 76.87 | 75.96 | 76.13 | 5,528,153 | -0.57(-0.74%) |
Apr 30, 2014 | 76.45 | 76.96 | 76.16 | 76.69 | 7,175,068 | +0.12(+0.16%) |
Apr 29, 2014 | 76.91 | 78.23 | 76.53 | 76.57 | 9,296,118 | +0.08(+0.10%) |
Apr 28, 2014 | 77.13 | 77.24 | 75.79 | 76.50 | 8,182,478 | -0.35(-0.45%) |
Apr 25, 2014 | 76.71 | 77.15 | 76.37 | 76.84 | 9,266,939 | -0.04(-0.05%) |
Apr 24, 2014 | 77.08 | 77.50 | 76.67 | 76.88 | 6,837,237 | -0.31(-0.40%) |
Apr 23, 2014 | 77.05 | 77.64 | 76.86 | 77.19 | 7,331,984 | +0.14(+0.18%) |
Apr 22, 2014 | 76.51 | 77.53 | 76.20 | 77.05 | 9,151,711 | +0.17(+0.23%) |
Apr 21, 2014 | 75.77 | 77.10 | 75.45 | 76.88 | 9,275,615 | +1.43(+1.89%) |
Apr 17, 2014 | 76.71 | 75.45 | 75.45 | 75.45 | 13,465,977 | -0.78(-1.02%) |
Apr 16, 2014 | 75.91 | 76.32 | 75.56 | 76.23 | 7,892,179 | +0.63(+0.83%) |
Apr 15, 2014 | 74.37 | 75.90 | 74.10 | 75.60 | 11,368,529 | +1.23(+1.66%) |
Apr 14, 2014 | 73.90 | 75.01 | 73.79 | 74.37 | 8,212,394 | +1.04(+1.42%) |
Apr 11, 2014 | 73.20 | 73.66 | 73.00 | 73.33 | 7,367,367 | -0.17(-0.23%) |
Apr 10, 2014 | 74.68 | 75.11 | 73.38 | 73.50 | 7,240,104 | -1.28(-1.72%) |
Apr 09, 2014 | 74.43 | 74.89 | 73.68 | 74.78 | 7,194,401 | +0.44(+0.59%) |
Apr 08, 2014 | 73.57 | 74.53 | 73.53 | 74.34 | 8,857,143 | +0.63(+0.86%) |
Apr 07, 2014 | 73.95 | 74.41 | 73.67 | 73.71 | 10,000,830 | -0.32(-0.44%) |
Apr 04, 2014 | 74.19 | 75.29 | 73.87 | 74.03 | 10,950,722 | -0.03(-0.04%) |
Apr 03, 2014 | 74.00 | 74.55 | 73.85 | 74.06 | 5,950,032 | +0.29(+0.39%) |
Apr 02, 2014 | 74.06 | 74.32 | 73.69 | 73.78 | 6,602,500 | -0.20(-0.28%) |