Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.81 | 87.13 | 84.29 | 86.90 | 392,142 | +1.90(+2.23%) |
Jun 27, 2014 | 83.89 | 85.20 | 83.53 | 85.00 | 336,601 | +0.75(+0.89%) |
Jun 26, 2014 | 84.75 | 84.92 | 83.43 | 84.25 | 235,142 | -0.51(-0.60%) |
Jun 25, 2014 | 82.69 | 84.85 | 81.99 | 84.76 | 457,730 | +1.40(+1.68%) |
Jun 24, 2014 | 83.62 | 84.04 | 82.50 | 83.36 | 459,825 | -0.15(-0.18%) |
Jun 23, 2014 | 86.42 | 86.87 | 83.41 | 83.51 | 377,489 | -2.91(-3.36%) |
Jun 20, 2014 | 84.39 | 86.84 | 84.13 | 86.42 | 491,672 | +1.80(+2.12%) |
Jun 19, 2014 | 85.47 | 85.47 | 84.11 | 84.62 | 247,715 | -0.64(-0.75%) |
Jun 18, 2014 | 85.33 | 85.76 | 84.07 | 85.26 | 244,732 | +0.02(+0.02%) |
Jun 17, 2014 | 83.95 | 85.82 | 83.64 | 85.25 | 331,580 | +1.19(+1.41%) |
Jun 16, 2014 | 84.06 | 84.50 | 83.25 | 84.06 | 261,688 | -0.24(-0.29%) |
Jun 13, 2014 | 83.78 | 84.48 | 83.01 | 84.30 | 304,974 | +0.88(+1.05%) |
Jun 12, 2014 | 83.04 | 83.78 | 82.29 | 83.42 | 286,476 | +0.46(+0.55%) |
Jun 11, 2014 | 83.74 | 84.00 | 81.91 | 82.97 | 461,150 | -0.78(-0.93%) |
Jun 10, 2014 | 83.14 | 84.16 | 83.03 | 83.74 | 633,468 | -2.54(-2.94%) |
Jun 06, 2014 | 87.29 | 87.42 | 85.93 | 86.28 | 431,151 | -0.71(-0.81%) |
Jun 05, 2014 | 86.61 | 87.47 | 85.18 | 86.99 | 424,156 | +1.17(+1.36%) |
Jun 04, 2014 | 83.72 | 86.16 | 83.05 | 85.82 | 623,598 | +2.11(+2.52%) |
Jun 03, 2014 | 85.35 | 85.71 | 83.21 | 83.71 | 705,021 | -1.81(-2.11%) |
Jun 02, 2014 | 83.17 | 85.56 | 82.89 | 85.51 | 736,077 | +2.81(+3.39%) |
May 30, 2014 | 81.47 | 82.96 | 80.78 | 82.71 | 733,526 | +1.94(+2.40%) |
May 29, 2014 | 82.03 | 82.96 | 79.12 | 80.77 | 1,086,099 | +2.40(+3.06%) |
May 28, 2014 | 77.94 | 78.79 | 76.55 | 78.37 | 563,129 | +0.58(+0.75%) |
May 27, 2014 | 76.94 | 79.37 | 76.25 | 77.79 | 487,014 | +1.67(+2.20%) |
May 23, 2014 | 75.95 | 76.12 | 76.12 | 76.12 | 220,239 | +0.24(+0.32%) |
May 22, 2014 | 75.91 | 75.99 | 75.01 | 75.88 | 110,467 | -0.01(-0.01%) |
May 21, 2014 | 75.84 | 75.92 | 75.11 | 75.88 | 151,257 | +0.03(+0.04%) |
May 20, 2014 | 76.39 | 76.92 | 75.12 | 75.86 | 183,603 | -0.52(-0.68%) |
May 19, 2014 | 75.97 | 77.01 | 75.79 | 76.38 | 161,947 | +0.40(+0.53%) |
May 16, 2014 | 75.72 | 76.50 | 75.06 | 75.97 | 204,642 | +0.11(+0.14%) |
May 15, 2014 | 76.08 | 76.22 | 74.69 | 75.87 | 272,608 | -0.37(-0.48%) |
May 14, 2014 | 76.02 | 76.63 | 75.54 | 76.23 | 264,922 | +0.38(+0.50%) |
May 13, 2014 | 75.14 | 76.71 | 74.72 | 75.86 | 407,726 | +0.63(+0.83%) |
May 12, 2014 | 73.73 | 75.60 | 73.20 | 75.23 | 289,633 | +2.03(+2.77%) |
May 09, 2014 | 72.32 | 73.25 | 71.71 | 73.20 | 361,235 | +0.99(+1.37%) |
May 08, 2014 | 72.76 | 73.61 | 71.52 | 72.21 | 306,249 | -2.68(-3.58%) |
May 07, 2014 | 74.44 | 75.71 | 73.84 | 74.89 | 239,079 | +0.70(+0.94%) |
May 06, 2014 | 73.55 | 75.16 | 73.04 | 74.20 | 391,603 | +0.32(+0.44%) |
May 05, 2014 | 74.55 | 74.55 | 73.22 | 73.87 | 311,994 | -0.94(-1.25%) |
May 02, 2014 | 73.63 | 75.70 | 73.63 | 74.81 | 258,319 | +1.04(+1.41%) |
May 01, 2014 | 73.47 | 73.96 | 71.52 | 73.78 | 310,789 | +0.40(+0.55%) |
Apr 30, 2014 | 72.37 | 73.41 | 71.71 | 73.37 | 303,363 | +0.93(+1.28%) |
Apr 29, 2014 | 73.11 | 73.55 | 72.26 | 72.45 | 210,679 | -0.51(-0.70%) |
Apr 28, 2014 | 73.26 | 73.62 | 71.79 | 72.95 | 268,723 | +0.16(+0.22%) |
Apr 25, 2014 | 72.93 | 73.99 | 72.71 | 72.79 | 213,271 | -0.47(-0.65%) |
Apr 24, 2014 | 73.80 | 74.00 | 72.46 | 73.27 | 175,563 | -0.21(-0.28%) |
Apr 23, 2014 | 74.19 | 74.68 | 73.14 | 73.47 | 225,876 | -0.70(-0.95%) |
Apr 22, 2014 | 74.09 | 74.80 | 73.73 | 74.18 | 225,951 | +0.24(+0.33%) |
Apr 21, 2014 | 73.50 | 74.19 | 73.25 | 73.94 | 225,182 | +0.92(+1.26%) |
Apr 17, 2014 | 73.01 | 73.02 | 73.02 | 73.02 | 521,043 | +0.12(+0.16%) |
Apr 16, 2014 | 70.64 | 72.92 | 69.66 | 72.90 | 346,742 | +2.44(+3.47%) |
Apr 15, 2014 | 69.43 | 70.46 | 68.66 | 70.46 | 355,505 | +1.43(+2.07%) |
Apr 14, 2014 | 69.06 | 69.17 | 67.80 | 69.03 | 281,888 | +0.54(+0.78%) |
Apr 11, 2014 | 68.32 | 69.25 | 67.79 | 68.50 | 264,315 | -0.31(-0.45%) |
Apr 10, 2014 | 68.88 | 70.19 | 68.58 | 68.81 | 265,971 | -0.07(-0.10%) |
Apr 09, 2014 | 70.07 | 70.59 | 68.80 | 68.88 | 241,560 | -1.22(-1.74%) |
Apr 08, 2014 | 68.41 | 70.45 | 68.37 | 70.10 | 266,852 | +1.79(+2.62%) |
Apr 07, 2014 | 69.03 | 69.40 | 68.08 | 68.31 | 280,601 | -0.72(-1.05%) |
Apr 04, 2014 | 69.74 | 70.26 | 68.07 | 69.03 | 249,254 | -0.41(-0.59%) |
Apr 03, 2014 | 69.49 | 69.82 | 68.74 | 69.44 | 169,795 | -0.17(-0.24%) |
Apr 02, 2014 | 70.25 | 70.93 | 69.44 | 69.61 | 424,964 | -0.70(-0.99%) |