Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 79.82 | 80.86 | 79.82 | 79.99 | 4,705,904 | +0.09(+0.11%) |
Jun 27, 2014 | 79.84 | 80.14 | 79.51 | 79.90 | 4,045,786 | +0.06(+0.07%) |
Jun 26, 2014 | 80.36 | 80.43 | 79.51 | 79.84 | 3,893,492 | -0.42(-0.52%) |
Jun 25, 2014 | 79.89 | 80.48 | 79.89 | 80.26 | 3,174,100 | +0.33(+0.41%) |
Jun 24, 2014 | 80.46 | 81.15 | 79.89 | 79.93 | 3,087,497 | -0.81(-1.00%) |
Jun 23, 2014 | 81.13 | 81.14 | 80.49 | 80.74 | 3,386,685 | -0.31(-0.39%) |
Jun 20, 2014 | 81.04 | 81.27 | 80.88 | 81.05 | 6,081,561 | +0.04(+0.05%) |
Jun 19, 2014 | 80.73 | 81.34 | 80.62 | 81.01 | 3,147,095 | +0.29(+0.36%) |
Jun 18, 2014 | 79.81 | 80.96 | 79.77 | 80.72 | 4,461,548 | +1.04(+1.31%) |
Jun 17, 2014 | 80.14 | 80.19 | 79.61 | 79.68 | 4,411,193 | -0.35(-0.44%) |
Jun 16, 2014 | 80.39 | 80.68 | 79.88 | 80.03 | 3,910,408 | -0.87(-1.08%) |
Jun 13, 2014 | 80.73 | 81.18 | 80.45 | 80.91 | 2,291,894 | +0.18(+0.23%) |
Jun 12, 2014 | 81.60 | 81.75 | 80.53 | 80.72 | 4,125,307 | -0.85(-1.04%) |
Jun 11, 2014 | 81.47 | 81.67 | 80.87 | 81.57 | 3,120,966 | -0.19(-0.23%) |
Jun 10, 2014 | 82.13 | 82.19 | 80.91 | 81.76 | 4,100,101 | +1.19(+1.48%) |
Jun 06, 2014 | 80.37 | 80.88 | 79.92 | 80.57 | 10,283,909 | +0.61(+0.76%) |
Jun 05, 2014 | 78.96 | 80.34 | 78.96 | 79.97 | 4,370,912 | +1.00(+1.27%) |
Jun 04, 2014 | 78.79 | 79.13 | 78.73 | 78.96 | 2,949,751 | +0.18(+0.22%) |
Jun 03, 2014 | 79.43 | 79.50 | 78.60 | 78.79 | 3,543,346 | -0.71(-0.89%) |
Jun 02, 2014 | 79.57 | 79.68 | 79.03 | 79.50 | 3,289,062 | -0.04(-0.05%) |
May 30, 2014 | 78.77 | 79.61 | 78.59 | 79.54 | 5,686,592 | +0.59(+0.74%) |
May 29, 2014 | 78.64 | 79.01 | 78.43 | 78.95 | 3,331,903 | +0.57(+0.73%) |
May 28, 2014 | 78.70 | 78.92 | 78.34 | 78.38 | 4,092,528 | -0.29(-0.37%) |
May 27, 2014 | 78.67 | 78.95 | 78.44 | 78.67 | 3,051,618 | +0.33(+0.42%) |
May 23, 2014 | 78.15 | 78.34 | 78.34 | 78.34 | 5,319,833 | +0.26(+0.33%) |
May 22, 2014 | 77.83 | 78.21 | 77.42 | 78.08 | 1,994,030 | +0.15(+0.19%) |
May 21, 2014 | 77.67 | 78.24 | 77.61 | 77.93 | 3,868,802 | +0.55(+0.71%) |
May 20, 2014 | 78.05 | 78.38 | 77.12 | 77.38 | 4,577,163 | -0.69(-0.88%) |
May 19, 2014 | 77.94 | 78.15 | 77.49 | 78.07 | 4,021,845 | +0.17(+0.22%) |
May 16, 2014 | 76.62 | 77.93 | 76.62 | 77.90 | 7,376,978 | +1.61(+2.11%) |
May 15, 2014 | 76.59 | 76.72 | 76.02 | 76.29 | 3,722,380 | -0.44(-0.57%) |
May 14, 2014 | 77.00 | 77.15 | 76.36 | 76.72 | 3,623,767 | -0.28(-0.36%) |
May 13, 2014 | 76.65 | 77.49 | 76.62 | 77.00 | 4,070,384 | +0.51(+0.66%) |
May 12, 2014 | 75.65 | 76.52 | 75.65 | 76.49 | 4,909,727 | +0.92(+1.22%) |
May 09, 2014 | 75.22 | 75.82 | 74.92 | 75.57 | 4,162,856 | +0.24(+0.32%) |
May 08, 2014 | 75.19 | 75.77 | 75.00 | 75.32 | 4,735,388 | +0.14(+0.19%) |
May 07, 2014 | 74.89 | 75.39 | 74.58 | 75.18 | 6,653,820 | +0.42(+0.56%) |
May 06, 2014 | 74.84 | 75.15 | 74.70 | 74.76 | 5,269,741 | -0.18(-0.24%) |
May 05, 2014 | 74.94 | 75.21 | 74.56 | 74.94 | 4,629,340 | -0.10(-0.13%) |
May 02, 2014 | 75.43 | 75.62 | 74.97 | 75.04 | 4,707,050 | -0.32(-0.42%) |
May 01, 2014 | 75.96 | 76.34 | 75.33 | 75.36 | 3,327,877 | -0.65(-0.86%) |
Apr 30, 2014 | 75.80 | 76.32 | 75.76 | 76.01 | 3,838,036 | +0.22(+0.28%) |
Apr 29, 2014 | 75.18 | 75.87 | 74.96 | 75.79 | 4,228,080 | +0.78(+1.04%) |
Apr 28, 2014 | 75.34 | 75.55 | 74.53 | 75.01 | 5,332,119 | +0.06(+0.08%) |
Apr 25, 2014 | 76.08 | 76.08 | 74.80 | 74.95 | 5,552,501 | -1.12(-1.47%) |
Apr 24, 2014 | 76.76 | 76.86 | 75.84 | 76.07 | 3,421,063 | -0.53(-0.69%) |
Apr 23, 2014 | 76.66 | 76.88 | 76.32 | 76.60 | 3,735,949 | -0.06(-0.08%) |
Apr 22, 2014 | 76.65 | 77.50 | 76.50 | 76.66 | 5,822,975 | +0.20(+0.27%) |
Apr 21, 2014 | 75.84 | 76.63 | 75.68 | 76.45 | 5,187,679 | +0.78(+1.03%) |
Apr 17, 2014 | 72.85 | 75.67 | 75.67 | 75.67 | 15,664,873 | +0.57(+0.77%) |
Apr 16, 2014 | 74.02 | 75.26 | 73.65 | 75.10 | 9,101,377 | +1.05(+1.41%) |
Apr 15, 2014 | 72.81 | 74.18 | 72.76 | 74.05 | 8,203,765 | +1.37(+1.88%) |
Apr 14, 2014 | 72.89 | 73.24 | 72.13 | 72.68 | 5,683,240 | +0.41(+0.57%) |
Apr 11, 2014 | 72.81 | 73.29 | 72.19 | 72.27 | 7,619,237 | -1.00(-1.37%) |
Apr 10, 2014 | 74.51 | 74.74 | 73.24 | 73.28 | 4,363,060 | -1.19(-1.60%) |
Apr 09, 2014 | 74.17 | 74.65 | 73.68 | 74.47 | 4,362,819 | +0.49(+0.67%) |
Apr 08, 2014 | 74.17 | 74.52 | 73.71 | 73.97 | 5,289,599 | -0.37(-0.49%) |
Apr 07, 2014 | 74.96 | 75.19 | 74.05 | 74.34 | 3,568,938 | -0.72(-0.96%) |
Apr 04, 2014 | 75.71 | 75.84 | 74.84 | 75.06 | 4,142,091 | -0.45(-0.59%) |
Apr 03, 2014 | 75.75 | 75.75 | 74.92 | 75.51 | 3,538,393 | +0.04(+0.05%) |
Apr 02, 2014 | 75.18 | 75.83 | 75.10 | 75.47 | 4,570,191 | +0.26(+0.34%) |