Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 77.77 | 78.30 | 77.60 | 78.17 | 1,085,659 | +0.36(+0.46%) |
Jun 27, 2014 | 77.43 | 77.96 | 77.04 | 77.80 | 1,173,122 | +0.29(+0.37%) |
Jun 26, 2014 | 78.14 | 78.22 | 77.42 | 77.51 | 1,140,003 | -0.51(-0.65%) |
Jun 25, 2014 | 78.46 | 78.63 | 77.88 | 78.02 | 971,343 | -0.61(-0.78%) |
Jun 24, 2014 | 79.02 | 79.17 | 78.52 | 78.63 | 1,051,511 | -0.67(-0.85%) |
Jun 23, 2014 | 80.28 | 80.37 | 79.14 | 79.30 | 1,033,684 | -1.08(-1.34%) |
Jun 20, 2014 | 80.31 | 80.40 | 80.04 | 80.38 | 2,006,797 | +0.31(+0.39%) |
Jun 19, 2014 | 79.67 | 80.28 | 79.67 | 80.07 | 970,304 | +0.39(+0.49%) |
Jun 18, 2014 | 78.74 | 79.73 | 78.61 | 79.67 | 1,077,278 | +0.73(+0.93%) |
Jun 17, 2014 | 78.40 | 79.13 | 78.31 | 78.94 | 1,235,909 | +0.23(+0.30%) |
Jun 16, 2014 | 78.17 | 78.86 | 78.01 | 78.71 | 1,330,695 | +0.33(+0.42%) |
Jun 13, 2014 | 77.72 | 78.40 | 77.41 | 78.38 | 989,611 | +0.56(+0.72%) |
Jun 12, 2014 | 77.79 | 77.86 | 77.36 | 77.82 | 958,025 | +0.00(+0.00%) |
Jun 11, 2014 | 77.87 | 77.94 | 77.32 | 77.82 | 876,775 | -0.07(-0.09%) |
Jun 10, 2014 | 77.97 | 78.16 | 77.68 | 77.89 | 817,545 | -0.88(-1.11%) |
Jun 06, 2014 | 78.12 | 78.88 | 77.95 | 78.77 | 1,122,192 | +0.85(+1.09%) |
Jun 05, 2014 | 78.18 | 78.21 | 77.50 | 77.92 | 1,227,367 | -0.34(-0.43%) |
Jun 04, 2014 | 77.33 | 78.29 | 77.00 | 78.25 | 1,225,566 | +0.96(+1.24%) |
Jun 03, 2014 | 77.90 | 77.99 | 77.11 | 77.30 | 1,496,960 | -0.62(-0.79%) |
Jun 02, 2014 | 78.13 | 78.21 | 77.59 | 77.92 | 814,847 | -0.22(-0.29%) |
May 30, 2014 | 77.87 | 78.29 | 77.59 | 78.14 | 1,144,688 | +0.33(+0.42%) |
May 29, 2014 | 77.10 | 77.93 | 76.92 | 77.81 | 1,157,683 | +0.14(+0.19%) |
May 28, 2014 | 77.96 | 78.26 | 77.66 | 77.67 | 991,219 | -0.29(-0.37%) |
May 27, 2014 | 78.09 | 78.19 | 77.67 | 77.96 | 895,067 | +0.06(+0.07%) |
May 23, 2014 | 78.19 | 77.90 | 77.90 | 77.90 | 800,610 | -0.24(-0.31%) |
May 22, 2014 | 77.82 | 78.18 | 77.46 | 78.14 | 886,664 | +0.22(+0.28%) |
May 21, 2014 | 77.96 | 78.17 | 77.28 | 77.92 | 1,050,228 | +0.08(+0.11%) |
May 20, 2014 | 77.01 | 78.02 | 76.96 | 77.84 | 1,827,217 | +0.85(+1.10%) |
May 19, 2014 | 76.55 | 77.22 | 76.51 | 76.99 | 1,094,258 | -0.18(-0.24%) |
May 16, 2014 | 77.00 | 77.18 | 76.71 | 77.18 | 1,091,380 | +0.11(+0.15%) |
May 15, 2014 | 76.61 | 77.30 | 76.49 | 77.07 | 1,546,410 | +0.35(+0.46%) |
May 14, 2014 | 77.21 | 77.34 | 76.59 | 76.71 | 909,431 | -0.68(-0.88%) |
May 13, 2014 | 76.91 | 77.42 | 76.91 | 77.39 | 1,160,778 | +0.52(+0.68%) |
May 12, 2014 | 76.88 | 77.07 | 76.55 | 76.87 | 1,024,517 | +0.17(+0.22%) |
May 09, 2014 | 76.99 | 76.99 | 76.15 | 76.71 | 1,363,858 | -0.16(-0.21%) |
May 08, 2014 | 77.30 | 77.64 | 76.59 | 76.87 | 1,214,339 | -0.54(-0.69%) |
May 07, 2014 | 77.11 | 77.47 | 76.72 | 77.40 | 1,520,824 | +0.67(+0.87%) |
May 06, 2014 | 77.79 | 77.94 | 76.38 | 76.73 | 2,634,313 | -1.33(-1.71%) |
May 05, 2014 | 77.17 | 78.51 | 76.73 | 78.06 | 1,675,556 | +0.60(+0.77%) |
May 02, 2014 | 76.52 | 77.86 | 76.41 | 77.46 | 1,619,169 | +0.75(+0.98%) |
May 01, 2014 | 76.71 | 76.92 | 76.20 | 76.71 | 1,295,610 | -0.16(-0.21%) |
Apr 30, 2014 | 76.69 | 76.95 | 76.55 | 76.87 | 1,149,502 | +0.08(+0.10%) |
Apr 29, 2014 | 77.00 | 77.43 | 76.71 | 76.79 | 1,279,252 | -0.18(-0.23%) |
Apr 28, 2014 | 77.16 | 77.30 | 76.35 | 76.97 | 1,898,919 | +0.00(+0.00%) |
Apr 25, 2014 | 76.72 | 77.38 | 76.11 | 76.97 | 2,321,903 | +0.27(+0.35%) |
Apr 24, 2014 | 79.88 | 79.88 | 75.97 | 76.70 | 3,864,009 | -3.30(-4.12%) |
Apr 23, 2014 | 79.87 | 80.51 | 79.65 | 80.00 | 1,395,149 | +0.30(+0.38%) |
Apr 22, 2014 | 80.26 | 80.36 | 79.61 | 79.69 | 1,400,962 | -0.50(-0.62%) |
Apr 21, 2014 | 80.36 | 80.56 | 79.89 | 80.19 | 961,471 | -0.18(-0.22%) |
Apr 17, 2014 | 80.15 | 80.36 | 80.36 | 80.36 | 662,020 | +0.11(+0.14%) |
Apr 16, 2014 | 79.82 | 80.28 | 79.45 | 80.25 | 809,168 | +0.77(+0.96%) |
Apr 15, 2014 | 79.30 | 79.57 | 78.88 | 79.49 | 1,189,188 | +0.30(+0.38%) |
Apr 14, 2014 | 78.67 | 79.57 | 78.60 | 79.18 | 965,435 | +0.65(+0.82%) |
Apr 11, 2014 | 78.60 | 79.00 | 78.40 | 78.53 | 1,414,847 | -0.23(-0.29%) |
Apr 10, 2014 | 78.96 | 79.54 | 78.57 | 78.77 | 2,133,939 | -0.24(-0.30%) |
Apr 09, 2014 | 79.84 | 80.35 | 78.60 | 79.01 | 3,679,973 | -2.24(-2.76%) |
Apr 08, 2014 | 82.16 | 82.16 | 81.09 | 81.25 | 1,781,328 | -1.02(-1.24%) |
Apr 07, 2014 | 82.32 | 82.85 | 82.25 | 82.27 | 1,501,820 | +0.02(+0.03%) |
Apr 04, 2014 | 82.33 | 83.13 | 82.09 | 82.25 | 1,082,366 | +0.09(+0.11%) |
Apr 03, 2014 | 82.74 | 82.93 | 81.91 | 82.16 | 1,449,756 | -0.28(-0.34%) |
Apr 02, 2014 | 83.19 | 83.27 | 82.23 | 82.44 | 1,547,897 | -0.72(-0.86%) |