Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 85.24 | 85.26 | 85.15 | 85.18 | 1,344,391 | +0.01(+0.01%) |
Jun 27, 2014 | 85.22 | 85.26 | 85.14 | 85.18 | 858,196 | +0.00(+0.00%) |
Jun 26, 2014 | 85.07 | 85.19 | 85.07 | 85.18 | 865,278 | +0.16(+0.19%) |
Jun 25, 2014 | 85.03 | 85.09 | 84.96 | 85.01 | 916,554 | +0.12(+0.14%) |
Jun 24, 2014 | 84.84 | 84.91 | 84.78 | 84.90 | 951,362 | +0.15(+0.17%) |
Jun 23, 2014 | 84.86 | 84.89 | 84.75 | 84.75 | 718,589 | -0.08(-0.09%) |
Jun 20, 2014 | 84.66 | 84.83 | 84.66 | 84.83 | 886,951 | +0.15(+0.17%) |
Jun 19, 2014 | 84.87 | 84.90 | 84.62 | 84.68 | 886,093 | -0.12(-0.15%) |
Jun 18, 2014 | 84.66 | 84.80 | 84.59 | 84.80 | 647,760 | +0.23(+0.27%) |
Jun 17, 2014 | 84.69 | 84.71 | 84.57 | 84.58 | 1,081,760 | -0.16(-0.18%) |
Jun 16, 2014 | 84.77 | 84.84 | 84.72 | 84.73 | 1,681,057 | -0.05(-0.06%) |
Jun 13, 2014 | 84.68 | 84.80 | 84.65 | 84.78 | 1,336,831 | -0.02(-0.03%) |
Jun 12, 2014 | 84.67 | 84.87 | 84.62 | 84.80 | 1,571,824 | +0.16(+0.19%) |
Jun 11, 2014 | 84.66 | 84.70 | 84.59 | 84.64 | 1,504,058 | +0.06(+0.07%) |
Jun 10, 2014 | 84.61 | 84.67 | 84.58 | 84.58 | 1,057,130 | -0.20(-0.24%) |
Jun 06, 2014 | 84.95 | 84.97 | 84.78 | 84.78 | 1,078,121 | -0.05(-0.06%) |
Jun 05, 2014 | 84.73 | 84.86 | 84.69 | 84.83 | 826,414 | +0.11(+0.13%) |
Jun 04, 2014 | 84.78 | 84.78 | 84.66 | 84.72 | 1,856,665 | -0.03(-0.04%) |
Jun 03, 2014 | 84.89 | 84.90 | 84.70 | 84.75 | 1,110,358 | -0.23(-0.27%) |
Jun 02, 2014 | 85.10 | 85.15 | 84.94 | 84.97 | 3,625,362 | -0.26(-0.30%) |
May 30, 2014 | 85.12 | 85.23 | 85.06 | 85.23 | 7,147,355 | +0.08(+0.09%) |
May 29, 2014 | 85.29 | 85.36 | 85.13 | 85.15 | 1,262,739 | -0.05(-0.05%) |
May 28, 2014 | 85.09 | 85.25 | 85.05 | 85.20 | 890,738 | +0.23(+0.27%) |
May 27, 2014 | 84.91 | 84.97 | 84.79 | 84.97 | 981,267 | +0.08(+0.09%) |
May 23, 2014 | 84.85 | 84.89 | 84.89 | 84.89 | 560,364 | +0.12(+0.14%) |
May 22, 2014 | 84.82 | 84.85 | 84.76 | 84.78 | 537,485 | -0.07(-0.08%) |
May 21, 2014 | 84.83 | 84.85 | 84.77 | 84.84 | 1,035,035 | -0.03(-0.04%) |
May 20, 2014 | 84.84 | 84.95 | 84.83 | 84.88 | 1,418,272 | +0.04(+0.05%) |
May 19, 2014 | 84.98 | 85.01 | 84.83 | 84.84 | 1,217,084 | -0.03(-0.04%) |
May 16, 2014 | 84.88 | 84.98 | 84.84 | 84.87 | 718,875 | -0.09(-0.11%) |
May 15, 2014 | 84.94 | 85.06 | 84.89 | 84.96 | 3,099,612 | +0.18(+0.21%) |
May 14, 2014 | 84.64 | 84.83 | 84.64 | 84.78 | 1,700,541 | +0.24(+0.28%) |
May 13, 2014 | 84.53 | 84.55 | 84.50 | 84.54 | 743,110 | +0.14(+0.17%) |
May 12, 2014 | 84.43 | 84.44 | 84.35 | 84.40 | 608,521 | -0.07(-0.08%) |
May 09, 2014 | 84.52 | 84.57 | 84.45 | 84.47 | 1,045,844 | -0.08(-0.09%) |
May 08, 2014 | 84.54 | 84.63 | 84.46 | 84.55 | 2,603,557 | +0.05(+0.06%) |
May 07, 2014 | 84.48 | 84.56 | 84.42 | 84.49 | 855,536 | +0.00(+0.00%) |
May 06, 2014 | 84.47 | 84.50 | 84.42 | 84.49 | 1,012,366 | +0.06(+0.07%) |
May 05, 2014 | 84.49 | 84.51 | 84.37 | 84.43 | 1,622,708 | -0.03(-0.04%) |
May 02, 2014 | 84.28 | 84.54 | 84.21 | 84.46 | 1,383,653 | +0.10(+0.12%) |
May 01, 2014 | 84.23 | 84.48 | 84.23 | 84.36 | 2,222,783 | +0.12(+0.15%) |
Apr 30, 2014 | 84.14 | 84.25 | 84.08 | 84.24 | 1,692,507 | +0.17(+0.20%) |
Apr 29, 2014 | 83.98 | 84.09 | 83.97 | 84.07 | 1,106,833 | +0.04(+0.05%) |
Apr 28, 2014 | 84.08 | 84.14 | 83.98 | 84.03 | 674,226 | -0.05(-0.06%) |
Apr 25, 2014 | 84.11 | 84.20 | 84.07 | 84.08 | 631,288 | +0.02(+0.02%) |
Apr 24, 2014 | 83.95 | 84.07 | 83.92 | 84.07 | 636,817 | +0.08(+0.09%) |
Apr 23, 2014 | 83.97 | 84.06 | 83.94 | 83.99 | 961,597 | +0.09(+0.10%) |
Apr 22, 2014 | 83.86 | 83.91 | 83.82 | 83.91 | 1,333,951 | -0.02(-0.02%) |
Apr 21, 2014 | 83.99 | 84.01 | 83.88 | 83.92 | 1,312,594 | -0.01(-0.01%) |
Apr 17, 2014 | 84.19 | 83.93 | 83.93 | 83.93 | 1,627,967 | -0.27(-0.32%) |
Apr 16, 2014 | 84.10 | 84.20 | 84.05 | 84.20 | 2,894,743 | +0.05(+0.06%) |
Apr 15, 2014 | 84.12 | 84.26 | 84.08 | 84.15 | 1,859,002 | +0.01(+0.01%) |
Apr 14, 2014 | 84.11 | 84.17 | 84.09 | 84.15 | 1,292,716 | +0.03(+0.04%) |
Apr 11, 2014 | 84.23 | 84.23 | 84.11 | 84.11 | 1,506,596 | +0.08(+0.09%) |
Apr 10, 2014 | 83.91 | 84.16 | 83.90 | 84.04 | 1,332,057 | +0.19(+0.23%) |
Apr 09, 2014 | 83.78 | 83.94 | 83.73 | 83.84 | 1,504,501 | +0.01(+0.01%) |
Apr 08, 2014 | 83.77 | 83.90 | 83.73 | 83.84 | 1,850,763 | +0.10(+0.12%) |
Apr 07, 2014 | 83.73 | 83.83 | 83.70 | 83.73 | 875,954 | +0.12(+0.15%) |
Apr 04, 2014 | 83.52 | 83.66 | 83.51 | 83.61 | 1,345,262 | +0.26(+0.32%) |
Apr 03, 2014 | 83.36 | 83.42 | 83.31 | 83.35 | 1,452,397 | +0.06(+0.07%) |
Apr 02, 2014 | 83.28 | 83.39 | 83.26 | 83.28 | 1,997,474 | -0.14(-0.17%) |