Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.71 | 78.71 | 78.71 | 0 | -0.11(-0.14%) | |
Jun 27, 2014 | 78.47 | 79.16 | 78.41 | 78.82 | 84,357 | +0.41(+0.52%) |
Jun 26, 2014 | 78.50 | 78.73 | 78.09 | 78.41 | 81,933 | -0.07(-0.09%) |
Jun 25, 2014 | 78.58 | 78.93 | 78.27 | 78.48 | 125,093 | -0.15(-0.19%) |
Jun 24, 2014 | 79.20 | 79.46 | 78.60 | 78.63 | 111,044 | -0.74(-0.93%) |
Jun 23, 2014 | 79.40 | 79.49 | 78.50 | 79.37 | 98,598 | +0.12(+0.15%) |
Jun 20, 2014 | 80.00 | 80.04 | 79.25 | 79.25 | 217,071 | -0.79(-0.99%) |
Jun 19, 2014 | 80.77 | 80.77 | 80.01 | 80.04 | 45,835 | -0.73(-0.90%) |
Jun 18, 2014 | 80.96 | 81.20 | 80.44 | 80.77 | 78,230 | -0.32(-0.39%) |
Jun 17, 2014 | 80.72 | 81.32 | 80.63 | 81.09 | 41,478 | +0.05(+0.06%) |
Jun 16, 2014 | 80.43 | 81.37 | 80.43 | 81.04 | 77,028 | +0.61(+0.76%) |
Jun 13, 2014 | 80.65 | 80.77 | 80.17 | 80.43 | 101,850 | +0.05(+0.06%) |
Jun 12, 2014 | 80.45 | 80.69 | 79.88 | 80.38 | 171,968 | -0.22(-0.27%) |
Jun 11, 2014 | 80.65 | 81.07 | 80.39 | 80.60 | 205,858 | -0.60(-0.74%) |
Jun 10, 2014 | 80.28 | 81.26 | 80.28 | 81.20 | 86,727 | +0.73(+0.91%) |
Jun 06, 2014 | 80.01 | 80.62 | 79.62 | 80.47 | 51,777 | +0.50(+0.63%) |
Jun 05, 2014 | 78.64 | 80.20 | 78.61 | 79.97 | 276,543 | +1.23(+1.56%) |
Jun 04, 2014 | 79.04 | 79.22 | 78.61 | 78.74 | 211,418 | -0.21(-0.27%) |
Jun 03, 2014 | 78.74 | 79.31 | 78.71 | 78.95 | 194,073 | +0.08(+0.10%) |
Jun 02, 2014 | 79.10 | 79.40 | 78.75 | 78.87 | 95,723 | -0.13(-0.16%) |
May 30, 2014 | 79.53 | 79.53 | 78.75 | 79.00 | 156,046 | -0.45(-0.57%) |
May 29, 2014 | 80.00 | 80.25 | 79.15 | 79.45 | 78,117 | -0.60(-0.75%) |
May 28, 2014 | 80.38 | 80.50 | 79.70 | 80.05 | 108,440 | -0.33(-0.41%) |
May 27, 2014 | 80.80 | 80.94 | 79.91 | 80.38 | 135,683 | -0.30(-0.37%) |
May 26, 2014 | 80.76 | 80.95 | 80.29 | 80.68 | 21,212 | -0.06(-0.07%) |
May 23, 2014 | 80.62 | 80.85 | 80.25 | 80.74 | 89,908 | -0.07(-0.09%) |
May 22, 2014 | 81.51 | 81.51 | 80.68 | 80.81 | 110,211 | -0.83(-1.02%) |
May 21, 2014 | 81.34 | 81.74 | 81.15 | 81.64 | 112,895 | +0.24(+0.29%) |
May 20, 2014 | 82.00 | 82.00 | 81.30 | 81.40 | 104,679 | -0.58(-0.71%) |
May 16, 2014 | 81.98 | 81.98 | 81.98 | 81.98 | 0 | -0.54(-0.65%) |
May 15, 2014 | 82.65 | 82.65 | 81.52 | 82.52 | 130,471 | -0.20(-0.24%) |
May 14, 2014 | 82.85 | 82.92 | 82.45 | 82.72 | 80,470 | -0.20(-0.24%) |
May 13, 2014 | 82.53 | 83.03 | 82.17 | 82.92 | 194,981 | +0.53(+0.64%) |
May 12, 2014 | 81.70 | 82.50 | 81.70 | 82.39 | 64,801 | +0.65(+0.80%) |
May 09, 2014 | 81.00 | 82.22 | 81.00 | 81.74 | 86,067 | +0.63(+0.78%) |
May 08, 2014 | 81.70 | 81.95 | 80.91 | 81.11 | 86,859 | -0.54(-0.66%) |
May 07, 2014 | 81.86 | 81.86 | 81.00 | 81.65 | 1,236,709 | -0.21(-0.26%) |
May 06, 2014 | 82.16 | 82.35 | 81.33 | 81.86 | 108,208 | -0.16(-0.20%) |
May 05, 2014 | 81.96 | 82.07 | 81.55 | 82.02 | 91,287 | -0.28(-0.34%) |
May 02, 2014 | 81.85 | 82.32 | 81.50 | 82.30 | 79,398 | +0.07(+0.09%) |
May 01, 2014 | 82.58 | 82.58 | 81.75 | 82.23 | 87,446 | -0.35(-0.42%) |
Apr 30, 2014 | 80.87 | 82.81 | 80.68 | 82.58 | 166,485 | +1.81(+2.24%) |
Apr 29, 2014 | 81.26 | 81.29 | 80.77 | 80.77 | 80,579 | -0.24(-0.30%) |
Apr 28, 2014 | 80.91 | 81.27 | 80.51 | 81.01 | 59,015 | +0.11(+0.14%) |
Apr 25, 2014 | 81.00 | 81.39 | 80.40 | 80.90 | 129,972 | -0.20(-0.25%) |
Apr 24, 2014 | 80.65 | 81.18 | 80.55 | 81.10 | 561,669 | +0.45(+0.56%) |
Apr 23, 2014 | 81.12 | 81.50 | 80.55 | 80.65 | 66,725 | -0.64(-0.79%) |
Apr 22, 2014 | 81.21 | 81.50 | 80.77 | 81.29 | 39,790 | +0.08(+0.10%) |
Apr 21, 2014 | 81.64 | 81.99 | 81.12 | 81.21 | 22,968 | -0.43(-0.53%) |
Apr 17, 2014 | 81.64 | 81.64 | 81.64 | 0 | -0.04(-0.05%) | |
Apr 16, 2014 | 81.40 | 82.05 | 81.40 | 81.68 | 33,370 | +0.45(+0.55%) |
Apr 15, 2014 | 81.00 | 81.84 | 81.00 | 81.23 | 72,359 | +0.28(+0.35%) |
Apr 14, 2014 | 81.13 | 81.23 | 80.42 | 80.95 | 54,507 | +0.11(+0.14%) |
Apr 11, 2014 | 81.10 | 81.43 | 80.46 | 80.84 | 57,779 | -0.55(-0.68%) |
Apr 10, 2014 | 81.67 | 81.67 | 80.83 | 81.39 | 85,583 | -0.38(-0.46%) |
Apr 09, 2014 | 82.22 | 82.66 | 81.25 | 81.77 | 67,039 | -0.05(-0.06%) |
Apr 08, 2014 | 81.79 | 82.10 | 81.25 | 81.82 | 103,932 | +0.42(+0.52%) |
Apr 07, 2014 | 81.99 | 81.99 | 81.08 | 81.40 | 91,374 | -0.60(-0.73%) |
Apr 04, 2014 | 81.64 | 82.16 | 81.50 | 82.00 | 54,668 | +0.37(+0.45%) |
Apr 03, 2014 | 82.23 | 82.65 | 81.46 | 81.63 | 50,384 | -0.73(-0.89%) |
Apr 02, 2014 | 82.27 | 82.56 | 82.25 | 82.36 | 81,094 | +0.31(+0.38%) |