Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 83.22 | 84.77 | 82.90 | 83.52 | 2,286,755 | +1.12(+1.36%) |
Jun 27, 2014 | 82.01 | 82.66 | 81.89 | 82.40 | 2,507,013 | +0.01(+0.01%) |
Jun 26, 2014 | 83.00 | 83.06 | 82.00 | 82.39 | 2,467,589 | -0.53(-0.65%) |
Jun 25, 2014 | 82.83 | 83.29 | 82.44 | 82.92 | 1,679,492 | +0.14(+0.17%) |
Jun 24, 2014 | 83.61 | 84.00 | 82.75 | 82.79 | 1,419,254 | -0.99(-1.18%) |
Jun 23, 2014 | 84.52 | 84.81 | 83.55 | 83.78 | 1,516,012 | -0.86(-1.02%) |
Jun 20, 2014 | 83.86 | 84.70 | 83.64 | 84.64 | 2,014,957 | +1.01(+1.21%) |
Jun 19, 2014 | 83.27 | 83.80 | 83.01 | 83.62 | 1,317,539 | +0.28(+0.33%) |
Jun 18, 2014 | 82.42 | 83.40 | 82.29 | 83.35 | 1,649,069 | +1.07(+1.30%) |
Jun 17, 2014 | 82.13 | 82.53 | 81.68 | 82.28 | 1,387,735 | -0.05(-0.06%) |
Jun 16, 2014 | 81.95 | 82.75 | 81.65 | 82.33 | 1,716,902 | +0.32(+0.40%) |
Jun 13, 2014 | 81.48 | 82.13 | 81.41 | 82.00 | 1,211,017 | +0.78(+0.96%) |
Jun 12, 2014 | 82.31 | 82.33 | 81.06 | 81.22 | 1,383,301 | -1.26(-1.52%) |
Jun 11, 2014 | 82.36 | 82.82 | 82.18 | 82.48 | 1,113,661 | -0.14(-0.17%) |
Jun 10, 2014 | 83.44 | 83.53 | 82.07 | 82.62 | 1,383,265 | +0.13(+0.16%) |
Jun 06, 2014 | 81.56 | 82.63 | 81.40 | 82.49 | 1,396,976 | +1.03(+1.26%) |
Jun 05, 2014 | 80.51 | 81.53 | 80.48 | 81.46 | 1,927,779 | +1.06(+1.32%) |
Jun 04, 2014 | 80.10 | 80.59 | 80.01 | 80.40 | 1,469,778 | +0.24(+0.30%) |
Jun 03, 2014 | 80.76 | 81.12 | 79.88 | 80.15 | 2,474,221 | -1.38(-1.69%) |
Jun 02, 2014 | 81.92 | 82.30 | 81.40 | 81.53 | 1,499,941 | -0.14(-0.17%) |
May 30, 2014 | 81.72 | 82.14 | 81.39 | 81.67 | 1,816,128 | -0.23(-0.29%) |
May 29, 2014 | 81.45 | 81.94 | 81.28 | 81.90 | 1,151,596 | +0.73(+0.90%) |
May 28, 2014 | 80.98 | 81.67 | 80.86 | 81.17 | 1,263,348 | +0.27(+0.33%) |
May 27, 2014 | 80.93 | 81.06 | 80.72 | 80.91 | 1,301,700 | +0.49(+0.61%) |
May 23, 2014 | 80.46 | 80.41 | 80.41 | 80.41 | 2,606,571 | -0.09(-0.11%) |
May 22, 2014 | 80.13 | 80.61 | 79.71 | 80.50 | 657,461 | +0.39(+0.49%) |
May 21, 2014 | 79.44 | 80.27 | 79.38 | 80.11 | 1,244,751 | +0.78(+0.98%) |
May 20, 2014 | 79.28 | 79.90 | 79.05 | 79.33 | 1,850,665 | +0.08(+0.10%) |
May 19, 2014 | 78.77 | 79.36 | 78.55 | 79.25 | 1,176,372 | +0.35(+0.44%) |
May 16, 2014 | 78.24 | 78.94 | 78.12 | 78.90 | 1,195,047 | +0.74(+0.94%) |
May 15, 2014 | 78.73 | 78.73 | 77.49 | 78.17 | 1,597,389 | -0.80(-1.02%) |
May 14, 2014 | 79.10 | 79.23 | 78.38 | 78.97 | 1,272,364 | -0.13(-0.16%) |
May 13, 2014 | 78.69 | 79.42 | 78.53 | 79.10 | 1,660,443 | +0.66(+0.85%) |
May 12, 2014 | 77.79 | 78.51 | 77.64 | 78.43 | 1,279,462 | +1.18(+1.53%) |
May 09, 2014 | 77.50 | 77.61 | 77.02 | 77.25 | 1,374,173 | -0.16(-0.21%) |
May 08, 2014 | 76.95 | 77.82 | 76.95 | 77.41 | 1,517,212 | +0.44(+0.57%) |
May 07, 2014 | 76.20 | 77.16 | 76.03 | 76.98 | 1,421,305 | +0.98(+1.29%) |
May 06, 2014 | 75.69 | 76.68 | 75.53 | 75.99 | 2,597,285 | +0.09(+0.12%) |
May 05, 2014 | 75.62 | 76.01 | 75.14 | 75.91 | 1,368,158 | +0.06(+0.07%) |
May 02, 2014 | 75.94 | 76.16 | 75.58 | 75.85 | 1,624,222 | -0.01(-0.01%) |
May 01, 2014 | 76.50 | 76.74 | 75.75 | 75.86 | 1,655,967 | -0.77(-1.01%) |
Apr 30, 2014 | 76.41 | 76.74 | 76.03 | 76.63 | 1,603,574 | +0.29(+0.38%) |
Apr 29, 2014 | 76.13 | 76.46 | 75.57 | 76.33 | 1,560,188 | +0.37(+0.49%) |
Apr 28, 2014 | 75.95 | 76.27 | 75.11 | 75.96 | 2,064,500 | +0.18(+0.23%) |
Apr 25, 2014 | 76.66 | 76.66 | 75.47 | 75.79 | 1,826,314 | -0.87(-1.14%) |
Apr 24, 2014 | 76.79 | 77.05 | 76.03 | 76.66 | 1,801,902 | +0.08(+0.11%) |
Apr 23, 2014 | 76.54 | 77.22 | 75.16 | 76.58 | 4,328,047 | -1.54(-1.97%) |
Apr 22, 2014 | 78.16 | 78.57 | 77.67 | 78.12 | 2,045,273 | +0.02(+0.03%) |
Apr 21, 2014 | 77.57 | 78.30 | 77.42 | 78.09 | 1,495,303 | +0.50(+0.64%) |
Apr 17, 2014 | 77.03 | 77.59 | 77.59 | 77.59 | 1,603,134 | +0.82(+1.07%) |
Apr 16, 2014 | 75.93 | 76.82 | 74.08 | 76.77 | 3,047,167 | +0.61(+0.80%) |
Apr 15, 2014 | 75.66 | 76.96 | 75.22 | 76.16 | 3,767,182 | +0.56(+0.74%) |
Apr 14, 2014 | 75.68 | 75.79 | 74.96 | 75.60 | 2,327,465 | +0.52(+0.70%) |
Apr 11, 2014 | 75.65 | 75.77 | 74.70 | 75.08 | 3,195,896 | -1.09(-1.43%) |
Apr 10, 2014 | 77.50 | 77.71 | 76.15 | 76.17 | 1,814,983 | -1.43(-1.85%) |
Apr 09, 2014 | 77.15 | 77.62 | 76.99 | 77.60 | 1,815,540 | +0.81(+1.06%) |
Apr 08, 2014 | 76.96 | 77.42 | 76.62 | 76.79 | 1,761,918 | -0.49(-0.64%) |
Apr 07, 2014 | 77.34 | 78.25 | 77.14 | 77.28 | 1,870,834 | -0.61(-0.79%) |
Apr 04, 2014 | 79.03 | 79.08 | 77.74 | 77.89 | 1,686,623 | -0.67(-0.85%) |
Apr 03, 2014 | 78.05 | 78.65 | 77.44 | 78.56 | 1,715,056 | -0.17(-0.22%) |
Apr 02, 2014 | 78.89 | 78.99 | 78.33 | 78.73 | 2,428,904 | -0.32(-0.41%) |