Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.81 | 85.03 | 84.57 | 84.85 | 527,201 | +0.13(+0.15%) |
Jun 27, 2014 | 84.25 | 84.73 | 84.25 | 84.72 | 37,516 | +0.35(+0.41%) |
Jun 26, 2014 | 84.43 | 84.50 | 83.88 | 84.38 | 55,624 | -0.14(-0.16%) |
Jun 25, 2014 | 84.02 | 84.51 | 83.78 | 84.51 | 64,523 | +0.37(+0.45%) |
Jun 24, 2014 | 84.59 | 85.00 | 84.02 | 84.14 | 68,903 | -0.52(-0.61%) |
Jun 23, 2014 | 84.33 | 84.67 | 84.07 | 84.66 | 61,057 | +0.38(+0.46%) |
Jun 20, 2014 | 84.27 | 84.28 | 83.70 | 84.27 | 142,178 | -0.38(-0.45%) |
Jun 19, 2014 | 84.97 | 85.18 | 84.25 | 84.66 | 90,041 | -0.07(-0.08%) |
Jun 18, 2014 | 84.37 | 84.76 | 83.89 | 84.73 | 704,270 | +0.95(+1.13%) |
Jun 17, 2014 | 82.61 | 84.00 | 82.57 | 83.78 | 723,522 | +0.99(+1.19%) |
Jun 16, 2014 | 81.90 | 82.80 | 81.64 | 82.80 | 99,823 | +0.64(+0.78%) |
Jun 13, 2014 | 81.54 | 82.19 | 81.24 | 82.15 | 99,906 | +0.80(+0.98%) |
Jun 12, 2014 | 81.97 | 82.02 | 81.12 | 81.36 | 466,733 | -0.65(-0.79%) |
Jun 11, 2014 | 81.56 | 82.07 | 81.48 | 82.01 | 99,949 | +0.15(+0.18%) |
Jun 10, 2014 | 81.71 | 81.88 | 81.47 | 81.86 | 30,794 | +0.22(+0.27%) |
Jun 06, 2014 | 80.89 | 81.69 | 80.89 | 81.64 | 50,164 | +1.07(+1.33%) |
Jun 05, 2014 | 79.88 | 80.69 | 79.52 | 80.57 | 84,677 | +0.92(+1.15%) |
Jun 04, 2014 | 79.35 | 79.89 | 79.11 | 79.65 | 93,727 | +0.03(+0.04%) |
Jun 03, 2014 | 79.81 | 79.92 | 79.31 | 79.62 | 59,568 | -0.51(-0.64%) |
Jun 02, 2014 | 80.56 | 80.56 | 79.65 | 80.13 | 58,832 | -0.37(-0.47%) |
May 30, 2014 | 81.43 | 81.43 | 80.17 | 80.51 | 92,191 | -0.93(-1.14%) |
May 29, 2014 | 80.88 | 81.44 | 80.88 | 81.44 | 27,950 | +0.76(+0.94%) |
May 28, 2014 | 81.57 | 81.57 | 80.62 | 80.68 | 1,230,407 | -0.83(-1.02%) |
May 27, 2014 | 80.95 | 81.71 | 80.92 | 81.50 | 289,750 | +0.76(+0.94%) |
May 23, 2014 | 80.06 | 80.75 | 80.75 | 80.75 | 74,763 | +0.51(+0.64%) |
May 22, 2014 | 79.00 | 80.26 | 78.97 | 80.23 | 28,601 | +0.98(+1.23%) |
May 21, 2014 | 79.09 | 79.36 | 78.74 | 79.26 | 86,211 | +0.18(+0.22%) |
May 20, 2014 | 79.53 | 79.75 | 78.71 | 79.08 | 41,203 | -0.59(-0.74%) |
May 19, 2014 | 78.47 | 79.74 | 78.37 | 79.67 | 32,809 | +0.97(+1.23%) |
May 16, 2014 | 78.10 | 78.75 | 77.42 | 78.70 | 273,285 | +0.85(+1.09%) |
May 15, 2014 | 78.08 | 78.08 | 76.94 | 77.86 | 434,020 | -0.34(-0.43%) |
May 14, 2014 | 78.53 | 78.93 | 78.04 | 78.19 | 84,707 | -0.45(-0.58%) |
May 13, 2014 | 79.37 | 79.54 | 78.62 | 78.65 | 1,168,071 | -0.66(-0.83%) |
May 12, 2014 | 77.90 | 79.48 | 77.83 | 79.31 | 79,857 | +1.96(+2.54%) |
May 09, 2014 | 77.02 | 77.61 | 76.43 | 77.34 | 114,659 | +0.37(+0.49%) |
May 08, 2014 | 76.79 | 78.43 | 76.47 | 76.97 | 112,853 | -0.27(-0.34%) |
May 07, 2014 | 77.55 | 77.71 | 76.12 | 77.24 | 221,590 | +0.12(+0.15%) |
May 06, 2014 | 78.12 | 78.38 | 77.12 | 77.12 | 44,949 | -1.18(-1.51%) |
May 05, 2014 | 77.85 | 78.56 | 77.48 | 78.30 | 107,393 | -0.03(-0.04%) |
May 02, 2014 | 78.60 | 79.06 | 78.22 | 78.33 | 64,678 | -0.05(-0.06%) |
May 01, 2014 | 78.03 | 79.34 | 77.98 | 78.38 | 107,903 | +0.18(+0.23%) |
Apr 30, 2014 | 77.15 | 78.22 | 76.80 | 78.20 | 98,334 | +0.80(+1.03%) |
Apr 29, 2014 | 76.88 | 77.51 | 76.59 | 77.40 | 132,977 | +0.75(+0.98%) |
Apr 28, 2014 | 78.01 | 78.03 | 75.72 | 76.65 | 385,564 | -0.96(-1.23%) |
Apr 25, 2014 | 78.52 | 78.77 | 77.51 | 77.61 | 55,017 | -1.36(-1.72%) |
Apr 24, 2014 | 80.01 | 80.08 | 78.12 | 78.97 | 118,154 | -0.27(-0.34%) |
Apr 23, 2014 | 80.08 | 80.08 | 78.97 | 79.24 | 1,983,280 | -1.03(-1.28%) |
Apr 22, 2014 | 79.83 | 80.57 | 79.64 | 80.26 | 67,056 | +0.60(+0.75%) |
Apr 21, 2014 | 79.62 | 79.98 | 79.07 | 79.66 | 69,776 | +0.10(+0.12%) |
Apr 17, 2014 | 78.76 | 79.56 | 79.56 | 79.56 | 55,692 | +0.43(+0.55%) |
Apr 16, 2014 | 78.58 | 79.19 | 78.10 | 79.13 | 65,675 | +0.95(+1.21%) |
Apr 15, 2014 | 77.47 | 78.39 | 76.49 | 78.18 | 163,633 | +0.85(+1.10%) |
Apr 14, 2014 | 76.90 | 77.84 | 76.62 | 77.33 | 385,446 | +0.84(+1.10%) |
Apr 11, 2014 | 77.41 | 77.86 | 76.30 | 76.50 | 2,651,046 | -1.46(-1.87%) |
Apr 10, 2014 | 80.60 | 80.60 | 77.72 | 77.96 | 269,184 | -2.78(-3.44%) |
Apr 09, 2014 | 79.54 | 80.81 | 79.36 | 80.74 | 69,439 | +1.46(+1.84%) |
Apr 08, 2014 | 78.51 | 79.50 | 78.06 | 79.28 | 59,253 | +0.81(+1.03%) |
Apr 07, 2014 | 79.13 | 79.58 | 77.78 | 78.47 | 78,844 | -1.03(-1.29%) |
Apr 04, 2014 | 81.50 | 81.66 | 79.17 | 79.49 | 158,975 | -1.61(-1.98%) |
Apr 03, 2014 | 83.16 | 83.16 | 80.94 | 81.10 | 104,022 | -1.96(-2.36%) |
Apr 02, 2014 | 83.67 | 83.68 | 82.81 | 83.06 | 1,039,358 | -0.39(-0.47%) |