Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 80.62 | 80.80 | 80.55 | 80.64 | 1,782,446 | +0.02(+0.02%) |
Jun 27, 2014 | 80.38 | 80.68 | 80.32 | 80.62 | 1,649,789 | +0.06(+0.08%) |
Jun 26, 2014 | 80.66 | 80.66 | 80.04 | 80.56 | 1,065,587 | -0.10(-0.12%) |
Jun 25, 2014 | 80.19 | 80.71 | 80.16 | 80.66 | 1,299,370 | +0.28(+0.35%) |
Jun 24, 2014 | 80.90 | 81.21 | 80.35 | 80.38 | 1,949,444 | -0.63(-0.78%) |
Jun 23, 2014 | 81.01 | 81.12 | 80.86 | 81.01 | 1,397,571 | +0.02(+0.02%) |
Jun 20, 2014 | 81.04 | 81.09 | 80.87 | 80.99 | 967,842 | +0.22(+0.27%) |
Jun 19, 2014 | 80.66 | 80.78 | 80.47 | 80.78 | 1,027,239 | +0.18(+0.23%) |
Jun 18, 2014 | 80.05 | 80.65 | 79.88 | 80.59 | 1,475,036 | +0.59(+0.74%) |
Jun 17, 2014 | 79.60 | 80.04 | 79.49 | 80.00 | 1,164,344 | +0.28(+0.35%) |
Jun 16, 2014 | 79.65 | 79.87 | 79.47 | 79.72 | 1,560,898 | +0.06(+0.07%) |
Jun 13, 2014 | 79.46 | 79.71 | 79.35 | 79.67 | 1,367,626 | +0.37(+0.47%) |
Jun 12, 2014 | 79.68 | 79.76 | 79.19 | 79.29 | 1,798,302 | -0.49(-0.61%) |
Jun 11, 2014 | 79.73 | 79.86 | 79.60 | 79.78 | 1,464,344 | -0.25(-0.31%) |
Jun 10, 2014 | 79.93 | 80.05 | 79.78 | 80.03 | 1,456,981 | +0.10(+0.12%) |
Jun 06, 2014 | 79.71 | 79.98 | 79.61 | 79.93 | 1,239,353 | +0.39(+0.49%) |
Jun 05, 2014 | 79.14 | 79.57 | 78.80 | 79.54 | 1,864,398 | +0.59(+0.75%) |
Jun 04, 2014 | 78.70 | 79.01 | 78.67 | 78.95 | 1,731,850 | +0.13(+0.16%) |
Jun 03, 2014 | 78.66 | 78.89 | 78.53 | 78.82 | 1,238,443 | +0.06(+0.07%) |
Jun 02, 2014 | 78.72 | 78.78 | 78.40 | 78.77 | 2,536,771 | +0.14(+0.17%) |
May 30, 2014 | 78.47 | 78.69 | 78.39 | 78.63 | 1,641,367 | +0.05(+0.06%) |
May 29, 2014 | 78.38 | 78.59 | 78.17 | 78.59 | 1,501,383 | +0.33(+0.42%) |
May 28, 2014 | 78.20 | 78.41 | 78.09 | 78.26 | 1,619,058 | +0.05(+0.06%) |
May 27, 2014 | 78.08 | 78.29 | 78.07 | 78.21 | 1,054,632 | +0.38(+0.49%) |
May 23, 2014 | 77.61 | 77.83 | 77.83 | 77.83 | 963,723 | +0.14(+0.18%) |
May 22, 2014 | 77.43 | 77.73 | 77.32 | 77.69 | 874,236 | +0.30(+0.38%) |
May 21, 2014 | 77.09 | 77.49 | 77.05 | 77.39 | 1,021,656 | +0.53(+0.69%) |
May 20, 2014 | 77.28 | 77.33 | 76.67 | 76.86 | 1,396,887 | -0.50(-0.65%) |
May 19, 2014 | 76.91 | 77.41 | 76.90 | 77.36 | 1,328,722 | +0.25(+0.33%) |
May 16, 2014 | 76.99 | 77.10 | 76.63 | 77.10 | 3,128,903 | +0.12(+0.16%) |
May 15, 2014 | 77.49 | 77.53 | 76.57 | 76.98 | 1,967,147 | -0.61(-0.78%) |
May 14, 2014 | 77.88 | 77.94 | 77.52 | 77.59 | 1,675,565 | -0.37(-0.47%) |
May 13, 2014 | 78.04 | 78.11 | 77.87 | 77.96 | 1,191,924 | +0.06(+0.07%) |
May 12, 2014 | 77.56 | 77.96 | 77.48 | 77.90 | 1,662,410 | +0.63(+0.81%) |
May 09, 2014 | 77.25 | 77.38 | 76.93 | 77.27 | 1,499,002 | -0.01(-0.01%) |
May 08, 2014 | 77.26 | 77.79 | 77.09 | 77.28 | 1,916,811 | -0.15(-0.20%) |
May 07, 2014 | 77.05 | 77.45 | 76.69 | 77.43 | 2,360,530 | +0.66(+0.86%) |
May 06, 2014 | 77.26 | 77.31 | 76.73 | 76.77 | 913,708 | -0.58(-0.75%) |
May 05, 2014 | 76.98 | 77.44 | 76.73 | 77.35 | 1,192,242 | -0.06(-0.07%) |
May 02, 2014 | 77.45 | 77.88 | 77.30 | 77.41 | 2,513,104 | -0.12(-0.15%) |
May 01, 2014 | 77.47 | 77.65 | 77.23 | 77.53 | 3,603,772 | -0.02(-0.02%) |
Apr 30, 2014 | 77.14 | 77.57 | 77.10 | 77.54 | 2,174,265 | +0.28(+0.36%) |
Apr 29, 2014 | 77.18 | 77.38 | 77.10 | 77.26 | 1,712,817 | +0.32(+0.41%) |
Apr 28, 2014 | 77.11 | 77.18 | 76.21 | 76.95 | 2,909,295 | +0.14(+0.19%) |
Apr 25, 2014 | 77.04 | 77.14 | 76.63 | 76.80 | 2,527,619 | -0.48(-0.62%) |
Apr 24, 2014 | 77.49 | 77.49 | 76.98 | 77.28 | 1,781,025 | +0.12(+0.15%) |
Apr 23, 2014 | 77.18 | 77.29 | 77.06 | 77.16 | 1,855,788 | -0.05(-0.06%) |
Apr 22, 2014 | 76.95 | 77.40 | 76.85 | 77.21 | 3,772,025 | +0.29(+0.38%) |
Apr 21, 2014 | 76.86 | 76.96 | 76.67 | 76.91 | 1,475,024 | +0.18(+0.24%) |
Apr 17, 2014 | 76.44 | 76.73 | 76.73 | 76.73 | 1,653,298 | +0.25(+0.32%) |
Apr 16, 2014 | 76.20 | 76.53 | 76.00 | 76.48 | 2,075,993 | +0.64(+0.84%) |
Apr 15, 2014 | 75.45 | 75.86 | 74.84 | 75.85 | 2,733,816 | +0.57(+0.75%) |
Apr 14, 2014 | 75.39 | 75.45 | 74.70 | 75.28 | 3,277,768 | +0.51(+0.68%) |
Apr 11, 2014 | 74.99 | 75.37 | 74.68 | 74.77 | 4,439,199 | -0.61(-0.81%) |
Apr 10, 2014 | 76.76 | 76.81 | 75.30 | 75.38 | 1,934,462 | -1.42(-1.85%) |
Apr 09, 2014 | 76.38 | 76.80 | 76.09 | 76.80 | 1,385,221 | +0.66(+0.87%) |
Apr 08, 2014 | 75.85 | 76.28 | 75.58 | 76.14 | 2,026,966 | +0.25(+0.34%) |
Apr 07, 2014 | 76.61 | 76.73 | 75.80 | 75.89 | 2,637,897 | -0.90(-1.17%) |
Apr 04, 2014 | 77.99 | 77.99 | 76.73 | 76.79 | 2,304,849 | -0.68(-0.88%) |
Apr 03, 2014 | 77.47 | 77.56 | 77.26 | 77.47 | 1,140,232 | +0.10(+0.12%) |
Apr 02, 2014 | 77.18 | 77.50 | 76.99 | 77.38 | 2,010,116 | +0.21(+0.27%) |