Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 81.83 | 82.70 | 81.14 | 82.67 | 1,160,481 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.16 | 81.12 | 81.72 | 1,237,174 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.54 | 82.37 | 1,394,114 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.57 | 81.14 | 81.79 | 1,413,110 | +0.33(+0.41%) |
Jun 24, 2014 | 83.70 | 83.70 | 81.21 | 81.45 | 2,226,041 | -2.23(-2.67%) |
Jun 23, 2014 | 83.34 | 84.22 | 83.06 | 83.69 | 982,791 | +0.06(+0.07%) |
Jun 20, 2014 | 84.10 | 84.46 | 83.06 | 83.63 | 2,376,098 | -0.32(-0.38%) |
Jun 19, 2014 | 83.60 | 84.42 | 83.17 | 83.95 | 994,933 | +0.43(+0.51%) |
Jun 18, 2014 | 83.48 | 83.91 | 82.85 | 83.53 | 1,112,619 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.14 | 82.58 | 83.48 | 1,382,965 | -0.49(-0.59%) |
Jun 16, 2014 | 84.05 | 84.65 | 83.49 | 83.97 | 2,027,877 | +0.12(+0.15%) |
Jun 13, 2014 | 83.67 | 84.24 | 82.86 | 83.85 | 2,319,790 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.54 | 82.05 | 83.41 | 5,595,069 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.68 | 84.33 | 84.96 | 1,102,768 | -0.09(-0.11%) |
Jun 10, 2014 | 87.53 | 87.53 | 84.66 | 85.06 | 2,149,164 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.96 | 88.73 | 720,491 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.05 | 812,526 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,900 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.23 | 87.68 | 88.66 | 1,024,616 | +0.56(+0.64%) |
Jun 02, 2014 | 88.34 | 88.72 | 87.58 | 88.10 | 906,366 | -0.24(-0.27%) |
May 30, 2014 | 86.92 | 88.55 | 86.10 | 88.34 | 1,860,170 | +0.97(+1.11%) |
May 29, 2014 | 86.06 | 87.57 | 84.71 | 87.37 | 1,349,239 | +1.53(+1.78%) |
May 28, 2014 | 86.62 | 86.62 | 84.87 | 85.84 | 968,571 | -0.57(-0.66%) |
May 27, 2014 | 84.54 | 86.55 | 83.87 | 86.41 | 1,159,111 | +2.13(+2.53%) |
May 23, 2014 | 84.68 | 84.28 | 84.28 | 84.28 | 854,828 | -0.56(-0.66%) |
May 22, 2014 | 86.51 | 86.52 | 84.77 | 84.83 | 532,647 | -1.34(-1.56%) |
May 21, 2014 | 84.19 | 86.57 | 83.85 | 86.18 | 1,091,450 | +2.00(+2.37%) |
May 20, 2014 | 84.56 | 84.82 | 83.97 | 84.18 | 816,952 | -0.65(-0.76%) |
May 19, 2014 | 84.21 | 85.01 | 83.61 | 84.83 | 584,850 | +0.72(+0.86%) |
May 16, 2014 | 84.94 | 84.94 | 83.51 | 84.11 | 1,125,880 | -0.94(-1.11%) |
May 15, 2014 | 85.71 | 85.89 | 83.71 | 85.05 | 2,146,525 | +0.39(+0.46%) |
May 14, 2014 | 84.69 | 85.08 | 84.27 | 84.66 | 843,159 | -0.14(-0.17%) |
May 13, 2014 | 84.64 | 85.07 | 84.49 | 84.80 | 708,706 | +0.30(+0.36%) |
May 12, 2014 | 84.22 | 84.87 | 83.84 | 84.50 | 708,386 | +0.50(+0.60%) |
May 09, 2014 | 83.49 | 84.13 | 82.95 | 83.99 | 897,996 | +0.31(+0.37%) |
May 08, 2014 | 85.35 | 86.14 | 83.60 | 83.68 | 1,189,696 | -2.12(-2.47%) |
May 07, 2014 | 86.42 | 86.95 | 85.16 | 85.80 | 1,226,474 | -0.02(-0.02%) |
May 06, 2014 | 86.41 | 87.40 | 85.61 | 85.82 | 1,036,650 | -0.29(-0.34%) |
May 05, 2014 | 85.10 | 86.26 | 84.60 | 86.11 | 1,108,344 | +0.61(+0.71%) |
May 02, 2014 | 84.95 | 86.42 | 84.34 | 85.50 | 1,064,157 | +0.70(+0.83%) |
May 01, 2014 | 85.66 | 86.43 | 83.86 | 84.80 | 1,800,892 | -1.16(-1.35%) |
Apr 30, 2014 | 85.76 | 86.95 | 84.22 | 85.96 | 2,248,366 | +0.02(+0.02%) |
Apr 29, 2014 | 84.47 | 86.48 | 82.01 | 85.94 | 4,591,341 | -1.00(-1.15%) |
Apr 28, 2014 | 88.51 | 89.38 | 85.88 | 86.94 | 2,912,891 | -0.24(-0.27%) |
Apr 25, 2014 | 88.47 | 88.52 | 86.81 | 87.18 | 1,374,392 | -1.74(-1.96%) |
Apr 24, 2014 | 89.17 | 90.67 | 88.73 | 88.92 | 1,855,711 | +0.50(+0.57%) |
Apr 23, 2014 | 88.36 | 89.38 | 88.17 | 88.41 | 1,402,186 | +0.35(+0.40%) |
Apr 22, 2014 | 87.96 | 88.82 | 87.58 | 88.06 | 1,138,757 | -0.78(-0.88%) |
Apr 21, 2014 | 88.19 | 88.98 | 87.40 | 88.84 | 1,309,620 | +0.54(+0.61%) |
Apr 17, 2014 | 86.06 | 88.30 | 88.30 | 88.30 | 1,381,572 | +2.07(+2.40%) |
Apr 16, 2014 | 85.76 | 86.47 | 84.85 | 86.23 | 1,648,996 | +1.32(+1.56%) |
Apr 15, 2014 | 83.63 | 85.11 | 82.91 | 84.91 | 1,345,165 | +1.35(+1.62%) |
Apr 14, 2014 | 83.61 | 84.34 | 82.43 | 83.56 | 1,119,348 | +0.00(+0.00%) |
Apr 11, 2014 | 83.52 | 84.64 | 83.17 | 83.56 | 1,370,101 | -0.20(-0.24%) |
Apr 10, 2014 | 83.68 | 84.77 | 82.68 | 83.76 | 2,009,363 | -0.17(-0.20%) |
Apr 09, 2014 | 84.11 | 84.49 | 82.78 | 83.93 | 1,237,028 | -0.31(-0.37%) |
Apr 08, 2014 | 81.23 | 84.43 | 81.23 | 84.24 | 2,280,457 | +3.06(+3.77%) |
Apr 07, 2014 | 82.35 | 83.38 | 80.92 | 81.18 | 1,216,716 | -1.05(-1.28%) |
Apr 04, 2014 | 83.80 | 83.97 | 82.04 | 82.24 | 1,880,709 | -1.23(-1.47%) |
Apr 03, 2014 | 82.13 | 84.02 | 82.03 | 83.46 | 2,244,438 | +1.86(+2.28%) |
Apr 02, 2014 | 79.99 | 81.99 | 79.51 | 81.60 | 1,751,140 | +1.73(+2.17%) |