Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.11 | 86.32 | 85.59 | 86.11 | 60,000 | -0.24(-0.28%) |
Jun 27, 2014 | 86.32 | 86.49 | 86.07 | 86.35 | 85,723 | -0.45(-0.52%) |
Jun 26, 2014 | 87.03 | 87.03 | 85.53 | 86.80 | 60,626 | +0.21(+0.24%) |
Jun 25, 2014 | 86.14 | 86.79 | 85.50 | 86.60 | 88,134 | +1.04(+1.22%) |
Jun 24, 2014 | 85.46 | 86.20 | 85.32 | 85.55 | 50,190 | +0.19(+0.22%) |
Jun 23, 2014 | 84.37 | 85.78 | 84.37 | 85.36 | 35,126 | +0.92(+1.09%) |
Jun 20, 2014 | 84.82 | 84.82 | 84.39 | 84.44 | 27,573 | -0.03(-0.04%) |
Jun 19, 2014 | 85.03 | 85.03 | 84.35 | 84.47 | 39,000 | -0.14(-0.16%) |
Jun 18, 2014 | 84.75 | 84.75 | 84.00 | 84.61 | 38,644 | +0.03(+0.04%) |
Jun 17, 2014 | 85.15 | 85.20 | 84.45 | 84.58 | 17,422 | -0.35(-0.41%) |
Jun 16, 2014 | 84.49 | 85.06 | 84.02 | 84.92 | 59,074 | +0.40(+0.47%) |
Jun 13, 2014 | 84.87 | 84.87 | 84.15 | 84.52 | 17,331 | +0.07(+0.08%) |
Jun 12, 2014 | 86.06 | 86.27 | 82.90 | 84.45 | 61,131 | -1.36(-1.58%) |
Jun 11, 2014 | 85.59 | 86.46 | 85.34 | 85.81 | 23,065 | +0.44(+0.51%) |
Jun 10, 2014 | 85.57 | 86.20 | 85.36 | 85.38 | 17,579 | -0.64(-0.75%) |
Jun 06, 2014 | 85.34 | 86.42 | 85.06 | 86.02 | 35,560 | +0.68(+0.80%) |
Jun 05, 2014 | 85.10 | 85.83 | 85.10 | 85.34 | 26,024 | +0.09(+0.10%) |
Jun 04, 2014 | 84.65 | 85.32 | 84.37 | 85.25 | 23,164 | +0.84(+0.99%) |
Jun 03, 2014 | 85.03 | 85.15 | 84.37 | 84.42 | 22,966 | -0.44(-0.51%) |
Jun 02, 2014 | 84.37 | 84.87 | 84.16 | 84.85 | 38,505 | +0.68(+0.81%) |
May 30, 2014 | 84.19 | 84.61 | 83.99 | 84.18 | 36,889 | +0.38(+0.46%) |
May 29, 2014 | 84.23 | 84.23 | 83.57 | 83.79 | 35,357 | -0.33(-0.39%) |
May 28, 2014 | 83.90 | 84.19 | 83.67 | 84.12 | 19,480 | +0.63(+0.75%) |
May 27, 2014 | 84.87 | 85.05 | 83.44 | 83.50 | 30,653 | -0.85(-1.01%) |
May 23, 2014 | 84.75 | 84.35 | 84.35 | 84.35 | 33,824 | -0.63(-0.74%) |
May 22, 2014 | 84.85 | 85.15 | 84.63 | 84.98 | 10,198 | +0.54(+0.64%) |
May 21, 2014 | 84.75 | 85.78 | 84.38 | 84.44 | 21,819 | -0.59(-0.70%) |
May 20, 2014 | 86.07 | 86.20 | 84.98 | 85.03 | 24,799 | -0.52(-0.61%) |
May 19, 2014 | 86.05 | 86.05 | 85.24 | 85.55 | 18,117 | -0.09(-0.10%) |
May 16, 2014 | 84.07 | 85.67 | 83.47 | 85.64 | 18,247 | +1.48(+1.76%) |
May 15, 2014 | 84.12 | 84.19 | 83.52 | 84.16 | 21,397 | -0.29(-0.35%) |
May 14, 2014 | 84.40 | 84.72 | 84.09 | 84.45 | 16,581 | +0.03(+0.04%) |
May 13, 2014 | 84.48 | 84.52 | 83.80 | 84.42 | 26,594 | +0.29(+0.35%) |
May 12, 2014 | 84.23 | 84.38 | 83.73 | 84.12 | 20,367 | +0.60(+0.72%) |
May 09, 2014 | 83.95 | 84.14 | 82.99 | 83.52 | 9,532 | -0.02(-0.02%) |
May 08, 2014 | 84.07 | 84.07 | 83.47 | 83.54 | 25,481 | -0.36(-0.43%) |
May 07, 2014 | 82.59 | 83.93 | 82.26 | 83.90 | 26,471 | +1.79(+2.18%) |
May 06, 2014 | 82.14 | 82.23 | 81.73 | 82.11 | 30,324 | +0.31(+0.38%) |
May 05, 2014 | 81.42 | 82.09 | 81.42 | 81.80 | 15,570 | -0.09(-0.11%) |
May 02, 2014 | 82.25 | 82.40 | 81.35 | 81.89 | 11,948 | -0.15(-0.19%) |
May 01, 2014 | 82.68 | 82.76 | 81.64 | 82.04 | 27,624 | -0.05(-0.06%) |
Apr 30, 2014 | 82.04 | 82.37 | 81.58 | 82.09 | 18,312 | +0.29(+0.36%) |
Apr 29, 2014 | 81.08 | 82.54 | 81.05 | 81.80 | 20,264 | +0.67(+0.83%) |
Apr 28, 2014 | 81.82 | 81.87 | 80.89 | 81.13 | 25,978 | -0.41(-0.51%) |
Apr 25, 2014 | 81.64 | 81.82 | 80.94 | 81.54 | 26,474 | +0.34(+0.42%) |
Apr 24, 2014 | 80.82 | 81.28 | 80.73 | 81.20 | 24,805 | +0.71(+0.88%) |
Apr 23, 2014 | 80.08 | 80.49 | 79.79 | 80.49 | 43,910 | +0.55(+0.69%) |
Apr 22, 2014 | 79.23 | 79.94 | 79.22 | 79.94 | 27,820 | +0.71(+0.89%) |
Apr 21, 2014 | 79.18 | 79.67 | 78.79 | 79.23 | 26,936 | -0.02(-0.02%) |
Apr 17, 2014 | 79.18 | 79.25 | 79.25 | 79.25 | 18,768 | +0.05(+0.07%) |
Apr 16, 2014 | 79.65 | 79.72 | 79.18 | 79.20 | 23,857 | -0.26(-0.32%) |
Apr 15, 2014 | 79.82 | 79.82 | 78.99 | 79.46 | 22,377 | +0.10(+0.13%) |
Apr 14, 2014 | 79.63 | 79.84 | 79.25 | 79.36 | 26,639 | +0.45(+0.57%) |
Apr 11, 2014 | 78.77 | 78.99 | 78.31 | 78.91 | 15,717 | +0.46(+0.59%) |
Apr 10, 2014 | 79.37 | 79.39 | 78.41 | 78.44 | 19,386 | -0.77(-0.98%) |
Apr 09, 2014 | 79.42 | 79.42 | 78.99 | 79.22 | 13,045 | +0.26(+0.33%) |
Apr 08, 2014 | 79.11 | 79.36 | 78.77 | 78.96 | 12,722 | +0.10(+0.13%) |
Apr 07, 2014 | 79.36 | 79.58 | 78.80 | 78.86 | 13,660 | -0.34(-0.43%) |
Apr 04, 2014 | 79.49 | 79.70 | 79.01 | 79.20 | 19,636 | +0.22(+0.28%) |
Apr 03, 2014 | 79.18 | 79.29 | 78.74 | 78.98 | 18,597 | +0.12(+0.15%) |
Apr 02, 2014 | 79.68 | 79.68 | 78.67 | 78.86 | 24,964 | -0.64(-0.80%) |