Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 85.25 | 85.57 | 84.74 | 85.52 | 8,684,894 | +0.12(+0.15%) |
Jun 27, 2014 | 85.63 | 85.78 | 84.70 | 85.39 | 13,243,060 | -0.37(-0.43%) |
Jun 26, 2014 | 85.95 | 85.96 | 84.85 | 85.76 | 9,034,281 | -0.20(-0.24%) |
Jun 25, 2014 | 86.03 | 86.70 | 85.82 | 85.96 | 10,247,525 | -0.35(-0.41%) |
Jun 24, 2014 | 86.95 | 87.42 | 86.28 | 86.32 | 13,075,172 | -0.79(-0.91%) |
Jun 23, 2014 | 86.81 | 87.50 | 86.74 | 87.11 | 16,800,644 | +0.42(+0.48%) |
Jun 20, 2014 | 86.43 | 86.73 | 85.73 | 86.69 | 17,328,408 | +0.23(+0.27%) |
Jun 19, 2014 | 85.35 | 86.47 | 85.10 | 86.46 | 11,321,969 | +1.12(+1.31%) |
Jun 18, 2014 | 84.48 | 85.48 | 84.08 | 85.34 | 11,733,873 | +0.95(+1.13%) |
Jun 17, 2014 | 83.78 | 84.53 | 83.56 | 84.39 | 10,259,391 | +0.19(+0.23%) |
Jun 16, 2014 | 83.29 | 84.37 | 83.28 | 84.20 | 10,764,659 | +0.84(+1.01%) |
Jun 13, 2014 | 82.50 | 83.36 | 82.47 | 83.36 | 8,516,583 | +0.75(+0.91%) |
Jun 12, 2014 | 82.36 | 82.69 | 82.16 | 82.61 | 10,401,939 | +0.61(+0.74%) |
Jun 11, 2014 | 81.97 | 82.19 | 81.63 | 82.00 | 6,951,929 | -0.10(-0.13%) |
Jun 10, 2014 | 81.87 | 82.12 | 81.32 | 82.10 | 8,951,282 | +0.75(+0.93%) |
Jun 06, 2014 | 81.03 | 81.68 | 80.92 | 81.35 | 6,557,393 | +0.44(+0.54%) |
Jun 05, 2014 | 80.26 | 81.08 | 80.22 | 80.91 | 6,434,544 | +0.77(+0.96%) |
Jun 04, 2014 | 80.13 | 80.36 | 79.92 | 80.15 | 5,007,620 | -0.13(-0.16%) |
Jun 03, 2014 | 80.17 | 80.45 | 79.73 | 80.28 | 5,435,212 | +0.22(+0.28%) |
Jun 02, 2014 | 80.53 | 80.60 | 79.92 | 80.05 | 5,629,491 | -0.38(-0.47%) |
May 30, 2014 | 80.07 | 80.49 | 79.92 | 80.43 | 7,887,915 | +0.31(+0.38%) |
May 29, 2014 | 80.50 | 80.51 | 79.69 | 80.13 | 9,532,129 | -0.13(-0.16%) |
May 28, 2014 | 80.51 | 80.77 | 80.26 | 80.26 | 7,177,401 | -0.21(-0.26%) |
May 27, 2014 | 81.07 | 81.22 | 80.41 | 80.47 | 6,538,189 | -0.35(-0.43%) |
May 23, 2014 | 81.29 | 80.81 | 80.81 | 80.81 | 5,813,447 | -0.24(-0.30%) |
May 22, 2014 | 81.29 | 81.49 | 81.04 | 81.05 | 2,885,658 | -0.28(-0.34%) |
May 21, 2014 | 80.57 | 81.46 | 80.53 | 81.33 | 7,257,177 | +1.09(+1.35%) |
May 20, 2014 | 80.54 | 80.64 | 80.07 | 80.24 | 6,173,482 | -0.29(-0.37%) |
May 19, 2014 | 80.54 | 80.85 | 80.47 | 80.54 | 6,170,407 | -0.15(-0.19%) |
May 16, 2014 | 81.20 | 81.46 | 80.50 | 80.69 | 9,823,811 | -0.41(-0.51%) |
May 15, 2014 | 81.99 | 82.21 | 80.93 | 81.10 | 9,061,553 | -1.01(-1.23%) |
May 14, 2014 | 81.93 | 82.34 | 81.68 | 82.11 | 7,634,922 | +0.37(+0.45%) |
May 13, 2014 | 81.56 | 81.83 | 81.17 | 81.74 | 6,797,534 | +0.40(+0.49%) |
May 12, 2014 | 81.56 | 81.56 | 80.95 | 81.34 | 7,563,189 | +0.14(+0.17%) |
May 09, 2014 | 81.44 | 81.88 | 80.95 | 81.21 | 7,430,483 | -0.04(-0.05%) |
May 08, 2014 | 81.64 | 81.92 | 81.10 | 81.25 | 7,713,232 | -0.74(-0.90%) |
May 07, 2014 | 81.81 | 82.34 | 81.60 | 81.99 | 8,369,343 | +0.82(+1.01%) |
May 06, 2014 | 81.19 | 81.64 | 80.88 | 81.17 | 8,332,470 | -0.25(-0.31%) |
May 05, 2014 | 81.07 | 81.74 | 80.76 | 81.42 | 6,497,175 | +0.42(+0.51%) |
May 02, 2014 | 80.47 | 81.71 | 80.27 | 81.01 | 8,323,391 | -0.14(-0.18%) |
May 01, 2014 | 81.62 | 81.68 | 80.72 | 81.15 | 9,821,888 | -0.38(-0.46%) |
Apr 30, 2014 | 81.68 | 81.82 | 81.39 | 81.53 | 9,400,521 | -0.29(-0.36%) |
Apr 29, 2014 | 81.79 | 82.66 | 81.68 | 81.82 | 10,261,992 | +0.16(+0.19%) |
Apr 28, 2014 | 80.71 | 81.88 | 80.70 | 81.66 | 11,807,447 | +1.13(+1.40%) |
Apr 25, 2014 | 80.69 | 80.99 | 80.27 | 80.53 | 8,897,000 | -0.20(-0.25%) |
Apr 24, 2014 | 81.08 | 81.14 | 80.63 | 80.73 | 7,982,139 | -0.25(-0.31%) |
Apr 23, 2014 | 80.66 | 81.16 | 80.66 | 80.99 | 8,591,281 | +0.45(+0.56%) |
Apr 22, 2014 | 80.45 | 80.77 | 80.29 | 80.54 | 8,942,664 | -0.16(-0.19%) |
Apr 21, 2014 | 79.92 | 80.80 | 79.92 | 80.69 | 9,646,833 | +0.36(+0.45%) |
Apr 17, 2014 | 79.06 | 80.33 | 80.33 | 80.33 | 13,248,381 | +1.20(+1.52%) |
Apr 16, 2014 | 78.53 | 79.31 | 78.53 | 79.13 | 11,203,777 | +0.99(+1.27%) |
Apr 15, 2014 | 77.10 | 78.14 | 76.86 | 78.14 | 11,782,763 | +1.04(+1.35%) |
Apr 14, 2014 | 76.54 | 77.18 | 76.21 | 77.10 | 10,475,856 | +1.08(+1.43%) |
Apr 11, 2014 | 75.67 | 76.41 | 75.67 | 76.01 | 10,821,985 | +0.22(+0.29%) |
Apr 10, 2014 | 76.12 | 76.68 | 75.70 | 75.79 | 13,225,719 | -1.57(-2.02%) |
Apr 09, 2014 | 76.53 | 77.45 | 76.38 | 77.36 | 8,245,046 | +0.84(+1.10%) |
Apr 08, 2014 | 76.42 | 76.84 | 76.11 | 76.51 | 7,238,793 | +0.30(+0.39%) |
Apr 07, 2014 | 76.85 | 77.17 | 76.21 | 76.21 | 8,053,392 | -0.95(-1.23%) |
Apr 04, 2014 | 77.78 | 77.78 | 77.02 | 77.16 | 8,162,106 | -0.16(-0.20%) |
Apr 03, 2014 | 77.80 | 77.80 | 77.22 | 77.32 | 6,844,946 | -0.20(-0.26%) |
Apr 02, 2014 | 76.98 | 77.64 | 76.98 | 77.52 | 6,931,699 | +0.23(+0.29%) |