Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 82.66 | 82.66 | 82.00 | 82.21 | 9,597 | +0.03(+0.03%) |
Jun 27, 2014 | 82.10 | 82.18 | 82.08 | 82.18 | 1,958 | -0.02(-0.02%) |
Jun 26, 2014 | 82.24 | 82.38 | 82.15 | 82.20 | 11,226 | -0.08(-0.10%) |
Jun 25, 2014 | 82.33 | 82.33 | 82.20 | 82.28 | 20,210 | +0.04(+0.05%) |
Jun 24, 2014 | 82.36 | 82.40 | 82.20 | 82.24 | 7,879 | +0.07(+0.09%) |
Jun 23, 2014 | 82.28 | 82.40 | 81.80 | 82.17 | 5,650 | -0.21(-0.26%) |
Jun 20, 2014 | 82.25 | 82.62 | 81.84 | 82.38 | 14,354 | -0.02(-0.02%) |
Jun 19, 2014 | 81.96 | 82.40 | 81.96 | 82.39 | 5,716 | +0.30(+0.37%) |
Jun 18, 2014 | 82.24 | 82.34 | 81.94 | 82.09 | 10,182 | +0.33(+0.40%) |
Jun 17, 2014 | 81.88 | 82.40 | 81.59 | 81.76 | 15,800 | -0.09(-0.11%) |
Jun 16, 2014 | 81.90 | 81.97 | 81.38 | 81.85 | 26,894 | -0.16(-0.20%) |
Jun 13, 2014 | 81.97 | 82.01 | 81.85 | 82.01 | 19,506 | +0.14(+0.16%) |
Jun 12, 2014 | 81.86 | 81.97 | 81.79 | 81.88 | 17,393 | -0.02(-0.02%) |
Jun 11, 2014 | 81.84 | 81.96 | 81.84 | 81.89 | 9,569 | -0.01(-0.01%) |
Jun 10, 2014 | 81.81 | 82.01 | 81.77 | 81.90 | 7,423 | +0.12(+0.15%) |
Jun 06, 2014 | 81.41 | 81.80 | 81.36 | 81.78 | 12,316 | +0.18(+0.22%) |
Jun 05, 2014 | 81.60 | 81.63 | 81.48 | 81.60 | 14,270 | +0.11(+0.13%) |
Jun 04, 2014 | 81.55 | 81.58 | 81.40 | 81.49 | 8,486 | -0.16(-0.20%) |
Jun 03, 2014 | 81.66 | 81.84 | 81.31 | 81.65 | 30,275 | +0.20(+0.25%) |
Jun 02, 2014 | 81.40 | 81.50 | 81.40 | 81.45 | 8,811 | -0.36(-0.44%) |
May 30, 2014 | 81.56 | 81.83 | 81.56 | 81.81 | 2,896 | +0.12(+0.15%) |
May 29, 2014 | 81.71 | 81.72 | 81.50 | 81.69 | 6,200 | +0.03(+0.04%) |
May 28, 2014 | 81.67 | 81.73 | 81.50 | 81.66 | 10,579 | -0.03(-0.03%) |
May 27, 2014 | 81.74 | 81.82 | 81.52 | 81.69 | 7,554 | +0.01(+0.01%) |
May 23, 2014 | 81.53 | 81.68 | 81.68 | 81.68 | 6,000 | +0.15(+0.18%) |
May 22, 2014 | 81.75 | 81.77 | 81.52 | 81.53 | 3,718 | -0.20(-0.24%) |
May 21, 2014 | 81.82 | 81.87 | 81.52 | 81.73 | 10,805 | -0.03(-0.04%) |
May 20, 2014 | 82.00 | 82.00 | 81.72 | 81.76 | 16,723 | -0.07(-0.08%) |
May 19, 2014 | 81.52 | 81.83 | 81.51 | 81.83 | 7,514 | +0.06(+0.08%) |
May 16, 2014 | 81.75 | 81.76 | 81.65 | 81.76 | 3,128 | -0.01(-0.01%) |
May 15, 2014 | 81.91 | 81.91 | 81.71 | 81.78 | 15,470 | -0.11(-0.14%) |
May 14, 2014 | 81.85 | 81.90 | 81.76 | 81.89 | 11,761 | -0.09(-0.11%) |
May 13, 2014 | 81.87 | 82.03 | 81.85 | 81.98 | 22,025 | -0.09(-0.12%) |
May 12, 2014 | 82.23 | 82.23 | 82.00 | 82.08 | 12,928 | +0.03(+0.03%) |
May 09, 2014 | 81.93 | 82.07 | 81.80 | 82.05 | 18,639 | +0.12(+0.15%) |
May 08, 2014 | 81.94 | 82.01 | 81.86 | 81.93 | 5,832 | -0.21(-0.26%) |
May 07, 2014 | 82.11 | 82.16 | 81.99 | 82.14 | 5,132 | +0.08(+0.10%) |
May 06, 2014 | 82.07 | 82.10 | 81.86 | 82.06 | 3,596 | -0.06(-0.07%) |
May 05, 2014 | 82.14 | 82.23 | 82.00 | 82.12 | 3,004 | +0.32(+0.39%) |
May 02, 2014 | 82.20 | 82.20 | 81.80 | 81.80 | 61,662 | -0.19(-0.23%) |
May 01, 2014 | 82.23 | 82.27 | 81.98 | 81.98 | 77,512 | -0.33(-0.41%) |
Apr 30, 2014 | 82.30 | 82.38 | 82.15 | 82.32 | 12,396 | +0.02(+0.02%) |
Apr 29, 2014 | 82.54 | 82.55 | 82.11 | 82.30 | 12,727 | -0.23(-0.28%) |
Apr 28, 2014 | 82.53 | 82.59 | 82.29 | 82.53 | 4,676 | +0.25(+0.30%) |
Apr 25, 2014 | 81.84 | 82.47 | 81.82 | 82.28 | 8,749 | -0.07(-0.09%) |
Apr 24, 2014 | 82.54 | 82.60 | 81.79 | 82.35 | 7,286 | +0.24(+0.29%) |
Apr 23, 2014 | 82.22 | 82.52 | 82.10 | 82.11 | 21,718 | -0.19(-0.23%) |
Apr 22, 2014 | 82.29 | 82.46 | 82.29 | 82.30 | 8,658 | -0.15(-0.18%) |
Apr 21, 2014 | 82.32 | 82.46 | 82.11 | 82.45 | 5,590 | +0.12(+0.14%) |
Apr 17, 2014 | 82.27 | 82.33 | 82.33 | 82.33 | 10,900 | +0.33(+0.41%) |
Apr 16, 2014 | 82.53 | 82.53 | 81.60 | 82.00 | 3,619 | +0.57(+0.70%) |
Apr 15, 2014 | 81.98 | 82.24 | 81.43 | 81.43 | 22,124 | -1.10(-1.33%) |
Apr 14, 2014 | 82.44 | 82.56 | 82.40 | 82.53 | 6,703 | +0.25(+0.30%) |
Apr 11, 2014 | 82.41 | 82.41 | 81.92 | 82.28 | 4,556 | +0.43(+0.53%) |
Apr 10, 2014 | 82.48 | 82.48 | 81.85 | 81.85 | 9,637 | -0.80(-0.97%) |
Apr 09, 2014 | 82.61 | 82.70 | 82.58 | 82.65 | 2,057 | +0.17(+0.21%) |
Apr 08, 2014 | 82.52 | 82.52 | 82.32 | 82.48 | 3,883 | +0.38(+0.46%) |
Apr 07, 2014 | 82.42 | 82.45 | 82.10 | 82.10 | 8,255 | -0.32(-0.39%) |
Apr 04, 2014 | 82.50 | 82.57 | 82.32 | 82.42 | 20,295 | -0.11(-0.13%) |
Apr 03, 2014 | 82.69 | 82.69 | 82.30 | 82.53 | 6,227 | +0.23(+0.29%) |
Apr 02, 2014 | 82.20 | 82.38 | 82.00 | 82.30 | 2,109 | +0.28(+0.35%) |