Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 80.31 | 80.56 | 79.70 | 80.28 | 1,022,889 | -0.24(-0.30%) |
Jun 27, 2014 | 79.73 | 80.52 | 79.46 | 80.52 | 1,245,161 | +0.83(+1.04%) |
Jun 26, 2014 | 79.78 | 79.95 | 79.38 | 79.69 | 966,224 | -0.24(-0.31%) |
Jun 25, 2014 | 79.93 | 80.31 | 79.60 | 79.93 | 1,182,133 | -0.28(-0.35%) |
Jun 24, 2014 | 79.73 | 80.22 | 79.41 | 80.22 | 1,450,486 | +0.33(+0.41%) |
Jun 23, 2014 | 79.88 | 80.31 | 79.65 | 79.88 | 1,033,288 | -0.09(-0.12%) |
Jun 20, 2014 | 79.82 | 80.09 | 79.14 | 79.98 | 1,511,955 | +0.24(+0.31%) |
Jun 19, 2014 | 79.17 | 79.76 | 78.80 | 79.74 | 1,267,524 | +0.73(+0.92%) |
Jun 18, 2014 | 77.84 | 79.17 | 77.46 | 79.01 | 1,251,890 | +1.32(+1.70%) |
Jun 17, 2014 | 78.09 | 78.12 | 77.28 | 77.68 | 1,622,142 | -0.68(-0.87%) |
Jun 16, 2014 | 79.03 | 79.36 | 78.12 | 78.36 | 1,299,764 | -0.55(-0.69%) |
Jun 13, 2014 | 78.78 | 79.21 | 78.18 | 78.91 | 1,601,694 | +0.38(+0.48%) |
Jun 12, 2014 | 76.76 | 79.07 | 76.76 | 78.53 | 2,018,685 | -0.51(-0.64%) |
Jun 11, 2014 | 79.63 | 79.81 | 78.88 | 79.04 | 1,388,755 | -0.64(-0.81%) |
Jun 10, 2014 | 80.66 | 81.01 | 79.52 | 79.68 | 1,339,813 | -2.67(-3.24%) |
Jun 06, 2014 | 82.38 | 82.42 | 81.95 | 82.35 | 989,696 | -0.03(-0.04%) |
Jun 05, 2014 | 81.30 | 82.44 | 81.05 | 82.38 | 1,138,983 | +1.11(+1.36%) |
Jun 04, 2014 | 80.88 | 81.49 | 80.51 | 81.28 | 783,851 | +0.22(+0.27%) |
Jun 03, 2014 | 81.47 | 81.61 | 80.95 | 81.06 | 616,222 | -0.61(-0.75%) |
Jun 02, 2014 | 81.38 | 82.03 | 81.20 | 81.67 | 750,868 | +0.15(+0.18%) |
May 30, 2014 | 80.76 | 81.53 | 80.74 | 81.53 | 1,692,000 | +0.81(+1.00%) |
May 29, 2014 | 80.53 | 80.80 | 80.24 | 80.72 | 558,529 | +0.12(+0.15%) |
May 28, 2014 | 81.15 | 81.15 | 80.02 | 80.59 | 685,180 | -0.76(-0.94%) |
May 27, 2014 | 80.39 | 81.36 | 80.27 | 81.36 | 888,494 | +1.03(+1.28%) |
May 23, 2014 | 80.17 | 80.33 | 80.33 | 80.33 | 1,001,246 | +0.11(+0.14%) |
May 22, 2014 | 80.48 | 80.67 | 80.11 | 80.22 | 263,155 | -0.28(-0.34%) |
May 21, 2014 | 81.67 | 81.78 | 80.45 | 80.49 | 748,084 | -0.44(-0.54%) |
May 20, 2014 | 80.89 | 81.29 | 80.70 | 80.93 | 1,223,642 | -0.14(-0.17%) |
May 19, 2014 | 80.99 | 81.20 | 80.19 | 81.07 | 1,148,818 | -0.09(-0.12%) |
May 16, 2014 | 80.19 | 81.19 | 79.87 | 81.16 | 1,121,272 | +0.66(+0.81%) |
May 15, 2014 | 80.18 | 80.53 | 79.45 | 80.51 | 1,280,669 | +0.26(+0.33%) |
May 14, 2014 | 80.35 | 80.47 | 79.67 | 80.24 | 730,368 | +0.01(+0.02%) |
May 13, 2014 | 81.07 | 81.43 | 79.92 | 80.23 | 866,398 | -0.70(-0.86%) |
May 12, 2014 | 80.75 | 81.06 | 80.43 | 80.92 | 863,622 | +0.24(+0.30%) |
May 09, 2014 | 80.84 | 81.17 | 80.15 | 80.68 | 1,011,554 | +0.25(+0.31%) |
May 08, 2014 | 80.16 | 80.73 | 80.07 | 80.43 | 734,162 | +0.24(+0.30%) |
May 07, 2014 | 79.54 | 80.35 | 79.19 | 80.19 | 1,019,291 | +1.11(+1.40%) |
May 06, 2014 | 79.47 | 79.65 | 78.98 | 79.08 | 1,242,222 | -0.50(-0.63%) |
May 05, 2014 | 79.37 | 79.83 | 79.20 | 79.58 | 1,053,726 | -0.03(-0.04%) |
May 02, 2014 | 79.67 | 80.37 | 79.18 | 79.61 | 1,768,374 | -0.26(-0.32%) |
May 01, 2014 | 79.26 | 79.97 | 78.68 | 79.87 | 1,204,649 | +0.74(+0.93%) |
Apr 30, 2014 | 79.91 | 80.38 | 78.74 | 79.13 | 1,643,664 | -0.26(-0.33%) |
Apr 29, 2014 | 79.93 | 79.99 | 79.19 | 79.40 | 888,257 | -0.52(-0.65%) |
Apr 28, 2014 | 79.78 | 80.03 | 79.11 | 79.92 | 996,342 | +0.63(+0.79%) |
Apr 25, 2014 | 79.80 | 79.97 | 79.02 | 79.29 | 673,778 | -0.57(-0.72%) |
Apr 24, 2014 | 79.39 | 79.96 | 79.05 | 79.86 | 863,574 | +0.57(+0.72%) |
Apr 23, 2014 | 79.73 | 80.05 | 79.01 | 79.29 | 1,236,118 | -0.43(-0.54%) |
Apr 22, 2014 | 79.26 | 79.89 | 79.08 | 79.72 | 911,334 | +0.28(+0.36%) |
Apr 21, 2014 | 79.72 | 79.88 | 79.12 | 79.44 | 1,002,312 | +0.11(+0.14%) |
Apr 17, 2014 | 78.73 | 79.33 | 79.33 | 79.33 | 1,022,414 | +0.36(+0.46%) |
Apr 16, 2014 | 78.90 | 79.41 | 78.29 | 78.97 | 1,750,334 | +0.07(+0.09%) |
Apr 15, 2014 | 78.01 | 79.09 | 77.93 | 78.90 | 1,608,802 | +0.91(+1.17%) |
Apr 14, 2014 | 78.26 | 78.68 | 77.18 | 77.99 | 1,148,057 | +0.06(+0.08%) |
Apr 11, 2014 | 76.99 | 78.36 | 76.92 | 77.93 | 1,911,070 | +0.61(+0.79%) |
Apr 10, 2014 | 78.78 | 79.23 | 77.17 | 77.32 | 1,428,685 | -1.22(-1.56%) |
Apr 09, 2014 | 79.23 | 79.37 | 78.37 | 78.54 | 1,434,668 | -0.68(-0.85%) |
Apr 08, 2014 | 78.75 | 79.32 | 78.34 | 79.22 | 1,065,395 | +0.47(+0.59%) |
Apr 07, 2014 | 78.50 | 79.34 | 78.12 | 78.75 | 1,928,464 | +0.18(+0.22%) |
Apr 04, 2014 | 77.55 | 79.04 | 77.55 | 78.57 | 1,158,616 | +0.55(+0.70%) |
Apr 03, 2014 | 78.16 | 78.31 | 77.58 | 78.03 | 906,735 | +0.00(+0.00%) |
Apr 02, 2014 | 77.93 | 78.53 | 77.62 | 78.03 | 1,165,315 | -0.14(-0.18%) |