Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.21 | 85.03 | 84.18 | 84.89 | 331,471 | +0.84(+1.00%) |
Jun 27, 2014 | 83.10 | 84.15 | 83.10 | 84.05 | 502,458 | +0.13(+0.15%) |
Jun 26, 2014 | 83.94 | 84.05 | 83.00 | 83.92 | 600,016 | -0.57(-0.68%) |
Jun 25, 2014 | 84.02 | 84.58 | 83.99 | 84.50 | 383,174 | +0.56(+0.66%) |
Jun 24, 2014 | 84.60 | 85.05 | 83.85 | 83.94 | 451,434 | -0.65(-0.76%) |
Jun 23, 2014 | 84.19 | 84.85 | 83.96 | 84.59 | 1,081,690 | -1.69(-1.96%) |
Jun 20, 2014 | 85.90 | 86.38 | 85.66 | 86.28 | 1,147,119 | +1.20(+1.41%) |
Jun 19, 2014 | 85.32 | 85.53 | 84.50 | 85.08 | 982,374 | +0.18(+0.21%) |
Jun 18, 2014 | 84.25 | 85.10 | 84.12 | 84.90 | 1,197,082 | +1.84(+2.21%) |
Jun 17, 2014 | 82.85 | 83.27 | 82.79 | 83.06 | 802,079 | +0.60(+0.73%) |
Jun 16, 2014 | 82.01 | 82.65 | 81.88 | 82.46 | 1,350,164 | +1.11(+1.36%) |
Jun 13, 2014 | 81.89 | 81.94 | 81.08 | 81.35 | 1,167,217 | +0.05(+0.06%) |
Jun 12, 2014 | 81.71 | 81.91 | 81.10 | 81.30 | 1,539,049 | -0.51(-0.62%) |
Jun 11, 2014 | 81.78 | 82.02 | 81.38 | 81.81 | 740,960 | +0.74(+0.91%) |
Jun 10, 2014 | 81.17 | 81.27 | 80.95 | 81.08 | 606,339 | +0.01(+0.01%) |
Jun 06, 2014 | 80.77 | 81.09 | 80.57 | 81.07 | 1,284,906 | +1.28(+1.61%) |
Jun 05, 2014 | 79.90 | 79.97 | 79.20 | 79.78 | 1,676,647 | +0.93(+1.18%) |
Jun 04, 2014 | 78.64 | 78.97 | 78.60 | 78.85 | 780,669 | +0.50(+0.64%) |
Jun 03, 2014 | 78.23 | 79.02 | 78.23 | 78.35 | 1,194,553 | +0.18(+0.23%) |
Jun 02, 2014 | 78.83 | 78.86 | 77.88 | 78.17 | 629,732 | +0.01(+0.01%) |
May 30, 2014 | 78.54 | 78.56 | 77.74 | 78.16 | 700,102 | +0.60(+0.77%) |
May 29, 2014 | 77.54 | 77.63 | 77.10 | 77.56 | 261,019 | +0.33(+0.42%) |
May 28, 2014 | 77.40 | 77.59 | 77.04 | 77.23 | 365,506 | -0.34(-0.43%) |
May 27, 2014 | 76.74 | 77.87 | 76.72 | 77.57 | 953,071 | +1.56(+2.05%) |
May 23, 2014 | 75.46 | 76.01 | 76.01 | 76.01 | 517,065 | +0.05(+0.07%) |
May 22, 2014 | 75.58 | 76.00 | 75.43 | 75.96 | 525,186 | +0.43(+0.57%) |
May 21, 2014 | 74.25 | 75.60 | 74.23 | 75.53 | 719,092 | +1.76(+2.38%) |
May 20, 2014 | 74.09 | 74.29 | 73.61 | 73.78 | 289,113 | -0.13(-0.17%) |
May 19, 2014 | 73.62 | 74.24 | 73.55 | 73.90 | 348,335 | +0.12(+0.16%) |
May 16, 2014 | 73.35 | 73.85 | 73.18 | 73.78 | 374,159 | +0.36(+0.48%) |
May 15, 2014 | 73.28 | 73.67 | 72.94 | 73.43 | 1,171,863 | -0.28(-0.38%) |
May 14, 2014 | 74.05 | 74.15 | 73.68 | 73.71 | 520,265 | -0.22(-0.30%) |
May 13, 2014 | 74.37 | 74.38 | 73.72 | 73.93 | 427,776 | -0.85(-1.13%) |
May 12, 2014 | 74.26 | 74.85 | 74.06 | 74.78 | 657,427 | +1.67(+2.29%) |
May 09, 2014 | 73.67 | 73.67 | 72.91 | 73.10 | 587,295 | -0.53(-0.72%) |
May 08, 2014 | 73.36 | 74.38 | 73.18 | 73.63 | 1,083,376 | +0.40(+0.55%) |
May 07, 2014 | 73.64 | 73.96 | 72.97 | 73.23 | 1,045,343 | +0.51(+0.70%) |
May 06, 2014 | 73.05 | 73.30 | 72.50 | 72.72 | 1,094,184 | -0.32(-0.44%) |
May 05, 2014 | 72.87 | 73.46 | 72.72 | 73.04 | 521,779 | -0.57(-0.78%) |
May 02, 2014 | 73.58 | 74.22 | 73.43 | 73.61 | 1,302,981 | -0.42(-0.57%) |
May 01, 2014 | 73.95 | 74.36 | 73.54 | 74.04 | 892,862 | -0.04(-0.06%) |
Apr 30, 2014 | 74.76 | 75.22 | 73.98 | 74.08 | 775,963 | -0.66(-0.89%) |
Apr 29, 2014 | 75.10 | 75.36 | 74.71 | 74.74 | 1,036,449 | -0.20(-0.27%) |
Apr 28, 2014 | 74.80 | 75.24 | 74.11 | 74.94 | 870,147 | +0.60(+0.81%) |
Apr 25, 2014 | 75.77 | 75.78 | 74.10 | 74.34 | 1,846,194 | -1.50(-1.98%) |
Apr 24, 2014 | 75.50 | 76.09 | 75.02 | 75.84 | 1,412,042 | +1.96(+2.65%) |
Apr 23, 2014 | 73.43 | 74.76 | 73.39 | 73.88 | 1,625,605 | +0.29(+0.39%) |
Apr 22, 2014 | 73.75 | 74.13 | 73.51 | 73.59 | 874,677 | +0.03(+0.04%) |
Apr 21, 2014 | 73.71 | 74.16 | 73.02 | 73.57 | 950,834 | +0.00(+0.00%) |
Apr 17, 2014 | 73.72 | 73.57 | 73.57 | 73.57 | 1,987,100 | -0.52(-0.71%) |
Apr 16, 2014 | 72.36 | 74.20 | 72.03 | 74.09 | 6,252,767 | -2.62(-3.42%) |
Apr 15, 2014 | 77.57 | 78.01 | 76.34 | 76.71 | 2,195,102 | -1.29(-1.65%) |
Apr 14, 2014 | 78.01 | 78.66 | 77.44 | 78.00 | 1,556,431 | -0.68(-0.87%) |
Apr 11, 2014 | 79.07 | 79.55 | 78.49 | 78.69 | 2,341,505 | -2.31(-2.85%) |
Apr 10, 2014 | 83.44 | 83.46 | 80.71 | 80.99 | 1,602,888 | -2.26(-2.72%) |
Apr 09, 2014 | 82.12 | 83.33 | 81.69 | 83.25 | 900,719 | +2.56(+3.17%) |
Apr 08, 2014 | 81.01 | 81.72 | 80.42 | 80.69 | 1,247,235 | -0.37(-0.46%) |
Apr 07, 2014 | 82.11 | 82.17 | 80.93 | 81.06 | 796,894 | -0.77(-0.94%) |
Apr 04, 2014 | 83.24 | 83.53 | 81.54 | 81.83 | 738,513 | -1.22(-1.46%) |
Apr 03, 2014 | 83.69 | 83.88 | 82.94 | 83.05 | 581,648 | -0.94(-1.12%) |
Apr 02, 2014 | 83.56 | 84.13 | 83.30 | 83.98 | 485,008 | -0.32(-0.38%) |