Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.38 | 87.58 | 86.16 | 86.43 | 1,628,864 | +0.05(+0.05%) |
Jun 27, 2014 | 86.06 | 86.62 | 85.59 | 86.38 | 1,209,652 | +0.54(+0.62%) |
Jun 26, 2014 | 86.21 | 86.33 | 85.27 | 85.85 | 1,074,901 | -0.71(-0.83%) |
Jun 25, 2014 | 85.03 | 86.56 | 84.91 | 86.56 | 1,534,889 | +1.72(+2.03%) |
Jun 24, 2014 | 85.96 | 86.24 | 84.83 | 84.84 | 1,408,768 | -1.11(-1.29%) |
Jun 23, 2014 | 86.44 | 86.45 | 85.77 | 85.95 | 873,321 | -0.38(-0.44%) |
Jun 20, 2014 | 86.13 | 86.44 | 85.68 | 86.32 | 2,116,394 | +0.46(+0.54%) |
Jun 19, 2014 | 85.32 | 86.28 | 84.84 | 85.86 | 1,190,743 | +0.74(+0.87%) |
Jun 18, 2014 | 84.50 | 85.15 | 84.13 | 85.12 | 978,842 | +0.55(+0.64%) |
Jun 17, 2014 | 85.03 | 85.27 | 84.15 | 84.58 | 1,386,918 | -0.66(-0.77%) |
Jun 16, 2014 | 85.39 | 85.85 | 84.57 | 85.23 | 1,761,259 | -0.30(-0.35%) |
Jun 13, 2014 | 85.00 | 85.55 | 84.46 | 85.54 | 1,334,236 | +0.26(+0.31%) |
Jun 12, 2014 | 85.54 | 85.90 | 84.67 | 85.27 | 1,447,403 | -0.68(-0.79%) |
Jun 11, 2014 | 84.29 | 86.11 | 84.27 | 85.95 | 1,955,313 | +1.52(+1.80%) |
Jun 10, 2014 | 84.41 | 84.63 | 83.79 | 84.43 | 1,118,360 | -0.46(-0.54%) |
Jun 06, 2014 | 85.05 | 85.52 | 84.72 | 84.89 | 1,344,519 | +0.04(+0.04%) |
Jun 05, 2014 | 84.99 | 85.52 | 84.71 | 84.85 | 1,202,234 | -0.11(-0.13%) |
Jun 04, 2014 | 84.83 | 85.31 | 84.72 | 84.96 | 1,231,944 | +0.01(+0.01%) |
Jun 03, 2014 | 84.94 | 85.13 | 84.69 | 84.95 | 1,612,796 | -0.05(-0.06%) |
Jun 02, 2014 | 84.70 | 85.09 | 84.24 | 85.00 | 1,412,021 | +0.63(+0.75%) |
May 30, 2014 | 84.35 | 84.83 | 83.91 | 84.37 | 2,724,903 | -0.30(-0.36%) |
May 29, 2014 | 84.45 | 84.76 | 83.79 | 84.67 | 1,286,706 | +0.59(+0.70%) |
May 28, 2014 | 84.16 | 84.52 | 83.64 | 84.08 | 1,774,295 | +0.33(+0.39%) |
May 27, 2014 | 83.92 | 84.15 | 83.59 | 83.75 | 1,600,097 | -0.11(-0.13%) |
May 23, 2014 | 83.64 | 83.86 | 83.86 | 83.86 | 1,542,550 | +0.13(+0.15%) |
May 22, 2014 | 83.75 | 83.89 | 83.17 | 83.74 | 904,241 | -0.07(-0.08%) |
May 21, 2014 | 83.20 | 84.00 | 83.20 | 83.81 | 1,076,442 | +0.74(+0.89%) |
May 20, 2014 | 83.16 | 83.34 | 82.34 | 83.06 | 1,741,252 | -0.07(-0.08%) |
May 19, 2014 | 82.34 | 83.25 | 82.25 | 83.13 | 1,671,952 | +0.91(+1.11%) |
May 16, 2014 | 82.02 | 82.31 | 81.48 | 82.22 | 1,445,079 | +0.03(+0.03%) |
May 15, 2014 | 82.81 | 83.07 | 81.89 | 82.19 | 1,885,253 | -0.87(-1.05%) |
May 14, 2014 | 83.07 | 83.22 | 82.56 | 83.06 | 1,596,984 | -0.01(-0.01%) |
May 13, 2014 | 83.17 | 83.60 | 82.73 | 83.07 | 2,646,245 | -0.12(-0.15%) |
May 12, 2014 | 81.44 | 83.26 | 81.41 | 83.20 | 3,010,692 | +1.92(+2.36%) |
May 09, 2014 | 80.37 | 81.43 | 80.19 | 81.28 | 2,608,765 | +0.84(+1.04%) |
May 08, 2014 | 80.24 | 80.66 | 80.07 | 80.44 | 2,423,009 | +0.22(+0.27%) |
May 07, 2014 | 78.94 | 80.25 | 78.74 | 80.23 | 2,261,198 | +1.41(+1.79%) |
May 06, 2014 | 78.73 | 79.31 | 78.25 | 78.82 | 1,766,680 | +0.08(+0.11%) |
May 05, 2014 | 77.27 | 78.89 | 77.06 | 78.73 | 2,453,457 | +1.05(+1.35%) |
May 02, 2014 | 77.49 | 78.69 | 77.20 | 77.68 | 2,326,068 | +0.57(+0.74%) |
May 01, 2014 | 77.97 | 78.42 | 76.78 | 77.11 | 2,533,788 | +1.89(+2.51%) |
Apr 30, 2014 | 73.63 | 75.41 | 73.35 | 75.22 | 3,414,379 | +2.06(+2.81%) |
Apr 29, 2014 | 73.44 | 73.44 | 73.11 | 73.16 | 1,835,652 | +0.08(+0.12%) |
Apr 28, 2014 | 74.26 | 74.30 | 72.98 | 73.07 | 2,225,213 | -1.12(-1.51%) |
Apr 25, 2014 | 74.47 | 74.90 | 73.51 | 74.19 | 1,601,988 | -0.50(-0.67%) |
Apr 24, 2014 | 73.41 | 74.87 | 73.06 | 74.69 | 2,348,519 | +1.99(+2.74%) |
Apr 23, 2014 | 72.50 | 72.97 | 71.90 | 72.70 | 888,485 | +0.08(+0.10%) |
Apr 22, 2014 | 71.70 | 72.96 | 71.57 | 72.62 | 1,736,057 | +0.92(+1.28%) |
Apr 21, 2014 | 71.51 | 72.14 | 71.12 | 71.70 | 1,406,590 | +0.62(+0.87%) |
Apr 17, 2014 | 69.05 | 71.08 | 71.08 | 71.08 | 3,043,173 | -1.07(-1.48%) |
Apr 16, 2014 | 73.20 | 73.20 | 71.83 | 72.15 | 1,735,188 | -0.52(-0.71%) |
Apr 15, 2014 | 73.05 | 73.09 | 71.67 | 72.67 | 1,351,977 | -0.02(-0.03%) |
Apr 14, 2014 | 73.10 | 73.22 | 71.85 | 72.69 | 1,788,984 | +0.23(+0.31%) |
Apr 11, 2014 | 73.95 | 74.23 | 72.33 | 72.46 | 2,245,175 | -1.86(-2.50%) |
Apr 10, 2014 | 76.66 | 77.06 | 74.02 | 74.32 | 2,202,593 | -2.34(-3.05%) |
Apr 09, 2014 | 76.61 | 77.28 | 76.34 | 76.66 | 1,766,832 | +0.24(+0.32%) |
Apr 08, 2014 | 75.92 | 76.97 | 75.51 | 76.42 | 1,966,439 | +0.42(+0.56%) |
Apr 07, 2014 | 76.56 | 77.28 | 75.80 | 76.00 | 2,527,703 | -0.87(-1.14%) |
Apr 04, 2014 | 78.33 | 78.69 | 76.81 | 76.87 | 1,713,736 | -1.15(-1.47%) |
Apr 03, 2014 | 77.42 | 78.20 | 77.35 | 78.02 | 2,199,149 | +0.50(+0.64%) |
Apr 02, 2014 | 77.90 | 78.10 | 77.27 | 77.52 | 1,525,392 | -0.53(-0.67%) |