Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 82.67 | 82.84 | 81.82 | 82.46 | 391,820 | -0.07(-0.09%) |
Jun 27, 2014 | 81.32 | 82.58 | 81.28 | 82.53 | 357,368 | +0.68(+0.83%) |
Jun 26, 2014 | 81.98 | 82.12 | 81.29 | 81.85 | 243,725 | -0.26(-0.32%) |
Jun 25, 2014 | 81.67 | 82.26 | 81.58 | 82.11 | 444,928 | +0.55(+0.67%) |
Jun 24, 2014 | 81.96 | 82.23 | 81.52 | 81.56 | 383,124 | -0.45(-0.55%) |
Jun 23, 2014 | 82.68 | 82.98 | 81.76 | 82.01 | 418,503 | -0.55(-0.67%) |
Jun 20, 2014 | 81.50 | 83.20 | 80.16 | 82.57 | 1,063,639 | +1.62(+2.00%) |
Jun 19, 2014 | 81.10 | 81.23 | 80.56 | 80.94 | 397,325 | -0.15(-0.18%) |
Jun 18, 2014 | 79.62 | 81.12 | 79.35 | 81.09 | 637,014 | +1.58(+1.98%) |
Jun 17, 2014 | 79.21 | 79.68 | 78.74 | 79.52 | 293,133 | +0.46(+0.59%) |
Jun 16, 2014 | 79.40 | 79.83 | 78.86 | 79.05 | 665,400 | -0.35(-0.44%) |
Jun 13, 2014 | 79.67 | 79.79 | 79.27 | 79.40 | 343,785 | -0.26(-0.33%) |
Jun 12, 2014 | 80.03 | 80.22 | 79.60 | 79.66 | 373,639 | -0.58(-0.72%) |
Jun 11, 2014 | 79.89 | 80.35 | 79.71 | 80.23 | 280,581 | +0.06(+0.08%) |
Jun 10, 2014 | 80.06 | 80.20 | 79.81 | 80.17 | 296,871 | +0.72(+0.90%) |
Jun 06, 2014 | 79.17 | 79.45 | 78.89 | 79.45 | 380,506 | +0.32(+0.41%) |
Jun 05, 2014 | 79.21 | 79.49 | 78.61 | 79.13 | 290,706 | -0.12(-0.15%) |
Jun 04, 2014 | 78.67 | 79.33 | 78.33 | 79.25 | 529,930 | +0.67(+0.85%) |
Jun 03, 2014 | 78.58 | 79.23 | 78.26 | 78.58 | 387,426 | +0.00(+0.00%) |
Jun 02, 2014 | 78.34 | 78.93 | 78.15 | 78.58 | 528,881 | +0.39(+0.49%) |
May 30, 2014 | 77.85 | 78.96 | 77.85 | 78.19 | 797,953 | +0.24(+0.31%) |
May 29, 2014 | 77.82 | 77.99 | 77.33 | 77.95 | 340,786 | +0.24(+0.31%) |
May 28, 2014 | 77.45 | 77.93 | 77.43 | 77.71 | 307,692 | +0.01(+0.01%) |
May 27, 2014 | 78.05 | 78.29 | 77.39 | 77.70 | 331,464 | -0.18(-0.23%) |
May 23, 2014 | 77.20 | 77.88 | 77.88 | 77.88 | 200,186 | +0.69(+0.90%) |
May 22, 2014 | 77.17 | 77.63 | 77.02 | 77.19 | 111,869 | -0.09(-0.12%) |
May 21, 2014 | 76.58 | 77.53 | 76.58 | 77.28 | 347,275 | +0.91(+1.20%) |
May 20, 2014 | 77.15 | 77.20 | 76.09 | 76.37 | 343,725 | -0.77(-1.00%) |
May 19, 2014 | 76.55 | 77.27 | 76.48 | 77.13 | 297,770 | +0.46(+0.60%) |
May 16, 2014 | 75.91 | 76.71 | 75.75 | 76.68 | 434,310 | +0.85(+1.12%) |
May 15, 2014 | 76.51 | 76.58 | 75.23 | 75.83 | 596,751 | -0.78(-1.02%) |
May 14, 2014 | 77.29 | 77.34 | 76.53 | 76.61 | 476,540 | -0.74(-0.96%) |
May 13, 2014 | 77.96 | 78.15 | 77.20 | 77.35 | 423,311 | -0.39(-0.51%) |
May 12, 2014 | 77.88 | 78.17 | 77.47 | 77.74 | 592,215 | +0.31(+0.40%) |
May 09, 2014 | 77.86 | 78.01 | 77.31 | 77.43 | 599,430 | -0.54(-0.70%) |
May 08, 2014 | 78.58 | 79.50 | 77.63 | 77.98 | 480,483 | -0.79(-1.00%) |
May 07, 2014 | 77.21 | 78.76 | 77.19 | 78.76 | 577,864 | +1.53(+1.98%) |
May 06, 2014 | 77.27 | 77.37 | 76.51 | 77.24 | 605,520 | +0.17(+0.22%) |
May 05, 2014 | 76.68 | 77.17 | 76.32 | 77.06 | 488,926 | +0.13(+0.17%) |
May 02, 2014 | 77.36 | 77.68 | 76.77 | 76.93 | 787,642 | -0.48(-0.62%) |
May 01, 2014 | 77.73 | 77.96 | 77.22 | 77.41 | 544,327 | -0.19(-0.24%) |
Apr 30, 2014 | 76.03 | 77.63 | 75.79 | 77.60 | 776,011 | +1.35(+1.77%) |
Apr 29, 2014 | 75.56 | 76.38 | 75.56 | 76.25 | 552,891 | +1.04(+1.38%) |
Apr 28, 2014 | 75.17 | 75.43 | 74.59 | 75.21 | 861,235 | +0.21(+0.28%) |
Apr 25, 2014 | 75.04 | 75.40 | 74.70 | 75.00 | 458,586 | -0.36(-0.48%) |
Apr 24, 2014 | 75.86 | 76.05 | 75.12 | 75.36 | 341,636 | -0.18(-0.24%) |
Apr 23, 2014 | 75.43 | 75.65 | 75.27 | 75.54 | 413,888 | +0.07(+0.09%) |
Apr 22, 2014 | 75.03 | 75.78 | 75.03 | 75.47 | 414,070 | +0.53(+0.70%) |
Apr 21, 2014 | 74.84 | 74.95 | 74.39 | 74.94 | 361,523 | +0.01(+0.01%) |
Apr 17, 2014 | 74.57 | 74.94 | 74.94 | 74.94 | 479,021 | +0.60(+0.81%) |
Apr 16, 2014 | 73.85 | 74.65 | 73.68 | 74.34 | 477,053 | +0.93(+1.27%) |
Apr 15, 2014 | 72.87 | 73.57 | 72.54 | 73.41 | 660,636 | +0.57(+0.78%) |
Apr 14, 2014 | 72.56 | 73.02 | 72.42 | 72.84 | 385,644 | +0.73(+1.02%) |
Apr 11, 2014 | 72.18 | 72.58 | 71.92 | 72.11 | 584,657 | -0.43(-0.60%) |
Apr 10, 2014 | 74.39 | 74.43 | 72.54 | 72.54 | 431,431 | -1.76(-2.36%) |
Apr 09, 2014 | 73.41 | 74.41 | 73.17 | 74.30 | 519,680 | +0.97(+1.32%) |
Apr 08, 2014 | 73.43 | 73.69 | 72.60 | 73.33 | 786,065 | -0.31(-0.42%) |
Apr 07, 2014 | 74.69 | 74.96 | 73.42 | 73.64 | 947,973 | -1.07(-1.43%) |
Apr 04, 2014 | 76.50 | 76.72 | 74.46 | 74.71 | 558,192 | -1.52(-1.99%) |
Apr 03, 2014 | 76.13 | 76.43 | 75.68 | 76.23 | 777,054 | +0.28(+0.36%) |
Apr 02, 2014 | 76.02 | 76.09 | 75.72 | 75.95 | 897,809 | +0.02(+0.02%) |