Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 85.05 | 86.17 | 85.03 | 85.81 | 1,551,049 | +0.57(+0.67%) |
Jun 27, 2014 | 83.70 | 85.25 | 83.26 | 85.24 | 1,857,702 | +1.12(+1.33%) |
Jun 26, 2014 | 84.76 | 84.77 | 83.56 | 84.11 | 793,494 | -0.68(-0.80%) |
Jun 25, 2014 | 85.60 | 86.48 | 84.72 | 84.79 | 1,201,815 | -0.85(-0.99%) |
Jun 24, 2014 | 85.85 | 86.18 | 85.13 | 85.64 | 548,184 | -0.28(-0.32%) |
Jun 23, 2014 | 85.92 | 86.05 | 85.14 | 85.91 | 1,313,900 | +0.26(+0.30%) |
Jun 20, 2014 | 84.66 | 85.70 | 84.21 | 85.65 | 2,068,554 | +1.10(+1.30%) |
Jun 19, 2014 | 84.38 | 84.62 | 83.84 | 84.56 | 1,948,411 | +0.49(+0.58%) |
Jun 18, 2014 | 83.90 | 84.36 | 83.46 | 84.07 | 850,940 | +0.28(+0.34%) |
Jun 17, 2014 | 84.65 | 84.77 | 83.56 | 83.79 | 1,034,706 | -0.68(-0.80%) |
Jun 16, 2014 | 85.11 | 85.18 | 84.31 | 84.46 | 593,003 | -0.81(-0.95%) |
Jun 13, 2014 | 85.19 | 85.42 | 84.76 | 85.28 | 453,615 | -0.02(-0.02%) |
Jun 12, 2014 | 85.18 | 86.25 | 84.64 | 85.29 | 681,645 | -0.22(-0.25%) |
Jun 11, 2014 | 85.80 | 85.80 | 84.87 | 85.51 | 576,124 | -0.57(-0.66%) |
Jun 10, 2014 | 86.27 | 86.70 | 86.01 | 86.08 | 586,967 | -0.59(-0.69%) |
Jun 06, 2014 | 87.82 | 87.97 | 86.58 | 86.68 | 950,007 | -1.03(-1.18%) |
Jun 05, 2014 | 87.32 | 88.30 | 86.79 | 87.71 | 994,000 | +0.26(+0.30%) |
Jun 04, 2014 | 85.73 | 87.55 | 85.73 | 87.45 | 1,251,995 | +1.53(+1.77%) |
Jun 03, 2014 | 85.45 | 86.27 | 85.39 | 85.92 | 1,000,249 | +0.38(+0.44%) |
Jun 02, 2014 | 86.07 | 86.10 | 85.39 | 85.55 | 611,984 | -0.41(-0.48%) |
May 30, 2014 | 86.05 | 86.05 | 85.49 | 85.96 | 832,546 | -0.27(-0.31%) |
May 29, 2014 | 84.61 | 86.23 | 84.26 | 86.22 | 1,041,239 | +1.91(+2.27%) |
May 28, 2014 | 84.63 | 84.64 | 83.68 | 84.31 | 575,591 | -0.23(-0.27%) |
May 27, 2014 | 84.46 | 84.78 | 84.17 | 84.54 | 589,540 | +0.12(+0.14%) |
May 23, 2014 | 84.16 | 84.42 | 84.42 | 84.42 | 550,393 | +0.12(+0.14%) |
May 22, 2014 | 84.01 | 84.44 | 83.73 | 84.31 | 375,555 | +0.27(+0.32%) |
May 21, 2014 | 83.52 | 84.47 | 83.52 | 84.04 | 492,187 | +0.63(+0.75%) |
May 20, 2014 | 83.52 | 83.55 | 82.96 | 83.41 | 962,192 | -0.28(-0.34%) |
May 19, 2014 | 83.03 | 84.06 | 82.96 | 83.69 | 1,227,784 | +0.45(+0.54%) |
May 16, 2014 | 83.35 | 83.45 | 82.87 | 83.24 | 824,375 | -0.05(-0.06%) |
May 15, 2014 | 83.21 | 83.41 | 82.21 | 83.29 | 1,542,254 | -0.15(-0.18%) |
May 14, 2014 | 83.61 | 83.74 | 83.17 | 83.44 | 844,322 | -0.15(-0.18%) |
May 13, 2014 | 83.80 | 83.80 | 83.22 | 83.59 | 939,274 | -0.11(-0.13%) |
May 12, 2014 | 84.00 | 84.57 | 83.46 | 83.70 | 1,542,666 | -0.24(-0.29%) |
May 09, 2014 | 82.85 | 84.21 | 82.72 | 83.95 | 1,040,193 | +1.02(+1.23%) |
May 08, 2014 | 82.79 | 83.75 | 82.61 | 82.92 | 1,001,016 | +0.20(+0.24%) |
May 07, 2014 | 82.50 | 82.95 | 81.95 | 82.72 | 747,667 | +0.43(+0.52%) |
May 06, 2014 | 82.13 | 82.41 | 81.60 | 82.29 | 745,270 | -0.03(-0.04%) |
May 05, 2014 | 81.82 | 82.41 | 81.54 | 82.33 | 774,981 | +0.02(+0.02%) |
May 02, 2014 | 82.96 | 83.03 | 82.14 | 82.31 | 725,564 | -0.75(-0.90%) |
May 01, 2014 | 82.66 | 83.67 | 82.41 | 83.06 | 932,010 | +0.35(+0.43%) |
Apr 30, 2014 | 82.45 | 83.78 | 82.31 | 82.71 | 1,295,116 | -0.07(-0.08%) |
Apr 29, 2014 | 83.17 | 83.90 | 82.24 | 82.77 | 1,385,783 | -0.34(-0.41%) |
Apr 28, 2014 | 81.75 | 84.92 | 79.71 | 83.12 | 2,264,213 | -0.25(-0.30%) |
Apr 25, 2014 | 83.79 | 84.78 | 83.28 | 83.37 | 1,058,532 | -0.78(-0.93%) |
Apr 24, 2014 | 84.28 | 84.62 | 83.66 | 84.15 | 981,619 | +0.48(+0.57%) |
Apr 23, 2014 | 83.70 | 84.40 | 83.43 | 83.67 | 999,153 | -0.44(-0.53%) |
Apr 22, 2014 | 84.65 | 85.25 | 84.00 | 84.11 | 853,470 | -0.56(-0.66%) |
Apr 21, 2014 | 84.74 | 85.16 | 83.95 | 84.67 | 749,697 | -0.22(-0.26%) |
Apr 17, 2014 | 85.12 | 84.89 | 84.89 | 84.89 | 831,915 | -0.54(-0.63%) |
Apr 16, 2014 | 85.49 | 85.86 | 84.55 | 85.43 | 941,348 | +0.33(+0.38%) |
Apr 15, 2014 | 84.66 | 85.28 | 84.11 | 85.10 | 1,459,646 | +0.68(+0.80%) |
Apr 14, 2014 | 83.92 | 84.67 | 83.12 | 84.42 | 1,057,697 | +1.09(+1.31%) |
Apr 11, 2014 | 82.49 | 84.20 | 82.09 | 83.33 | 1,362,787 | -0.17(-0.20%) |
Apr 10, 2014 | 84.36 | 84.62 | 83.36 | 83.50 | 1,381,577 | -1.04(-1.23%) |
Apr 09, 2014 | 84.32 | 84.63 | 83.55 | 84.54 | 1,045,755 | +0.32(+0.38%) |
Apr 08, 2014 | 83.57 | 84.36 | 83.10 | 84.22 | 1,489,943 | +0.98(+1.18%) |
Apr 07, 2014 | 85.06 | 85.24 | 82.97 | 83.24 | 1,533,359 | -1.79(-2.11%) |
Apr 04, 2014 | 86.16 | 86.28 | 84.86 | 85.03 | 2,486,768 | -0.85(-0.99%) |
Apr 03, 2014 | 85.96 | 86.14 | 85.18 | 85.88 | 1,736,382 | +0.29(+0.34%) |
Apr 02, 2014 | 86.12 | 86.23 | 84.78 | 85.59 | 1,818,976 | -0.11(-0.13%) |