Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 82.20 | 82.23 | 82.13 | 82.22 | 902,560 | +0.07(+0.09%) |
Jun 27, 2014 | 82.20 | 82.24 | 82.13 | 82.15 | 633,924 | +0.00(+0.00%) |
Jun 26, 2014 | 82.11 | 82.20 | 82.07 | 82.15 | 533,189 | +0.11(+0.13%) |
Jun 25, 2014 | 82.11 | 82.13 | 81.99 | 82.04 | 1,928,038 | +0.11(+0.13%) |
Jun 24, 2014 | 81.89 | 81.95 | 81.80 | 81.93 | 1,305,736 | +0.15(+0.18%) |
Jun 23, 2014 | 81.90 | 81.91 | 81.76 | 81.78 | 1,136,712 | -0.03(-0.04%) |
Jun 20, 2014 | 81.70 | 81.82 | 81.70 | 81.81 | 2,863,680 | +0.05(+0.06%) |
Jun 19, 2014 | 81.96 | 81.97 | 81.69 | 81.76 | 3,344,784 | -0.07(-0.09%) |
Jun 18, 2014 | 81.71 | 81.85 | 81.66 | 81.83 | 1,495,481 | +0.21(+0.26%) |
Jun 17, 2014 | 81.72 | 81.74 | 81.62 | 81.62 | 612,422 | -0.19(-0.23%) |
Jun 16, 2014 | 81.80 | 81.87 | 81.76 | 81.81 | 3,533,717 | -0.02(-0.02%) |
Jun 13, 2014 | 81.68 | 81.86 | 81.67 | 81.83 | 835,619 | -0.02(-0.02%) |
Jun 12, 2014 | 81.70 | 81.89 | 81.65 | 81.85 | 1,693,239 | +0.21(+0.26%) |
Jun 11, 2014 | 81.71 | 81.73 | 81.62 | 81.64 | 1,646,017 | +0.03(+0.04%) |
Jun 10, 2014 | 81.67 | 81.70 | 81.60 | 81.61 | 1,505,424 | -0.23(-0.28%) |
Jun 06, 2014 | 82.00 | 82.02 | 81.82 | 81.84 | 1,039,804 | -0.01(-0.01%) |
Jun 05, 2014 | 81.74 | 81.88 | 81.73 | 81.85 | 611,617 | +0.09(+0.11%) |
Jun 04, 2014 | 81.80 | 81.81 | 81.68 | 81.76 | 1,465,836 | +0.01(+0.01%) |
Jun 03, 2014 | 81.88 | 81.90 | 81.74 | 81.75 | 652,670 | -0.20(-0.24%) |
Jun 02, 2014 | 82.06 | 82.13 | 81.93 | 81.95 | 1,070,950 | -0.38(-0.46%) |
May 30, 2014 | 82.34 | 82.40 | 82.30 | 82.33 | 1,462,644 | -0.08(-0.10%) |
May 29, 2014 | 82.50 | 82.60 | 82.40 | 82.41 | 1,413,720 | -0.07(-0.08%) |
May 28, 2014 | 82.32 | 82.51 | 82.32 | 82.48 | 708,267 | +0.27(+0.33%) |
May 27, 2014 | 82.14 | 82.22 | 82.06 | 82.21 | 884,170 | +0.08(+0.10%) |
May 23, 2014 | 82.10 | 82.13 | 82.13 | 82.13 | 841,900 | +0.12(+0.15%) |
May 22, 2014 | 82.08 | 82.10 | 82.00 | 82.01 | 350,355 | -0.09(-0.11%) |
May 21, 2014 | 82.04 | 82.11 | 82.01 | 82.10 | 1,189,347 | -0.07(-0.09%) |
May 20, 2014 | 82.06 | 82.23 | 82.06 | 82.17 | 1,292,889 | +0.04(+0.05%) |
May 19, 2014 | 82.24 | 82.27 | 82.10 | 82.13 | 1,171,281 | -0.03(-0.04%) |
May 16, 2014 | 82.15 | 82.21 | 82.11 | 82.16 | 754,225 | +0.00(+0.00%) |
May 15, 2014 | 82.10 | 82.28 | 82.10 | 82.16 | 1,113,334 | +0.15(+0.18%) |
May 14, 2014 | 81.91 | 82.08 | 81.91 | 82.01 | 1,266,029 | +0.21(+0.26%) |
May 13, 2014 | 81.72 | 81.81 | 81.72 | 81.80 | 1,551,655 | +0.15(+0.18%) |
May 12, 2014 | 81.69 | 81.70 | 81.59 | 81.65 | 996,844 | -0.08(-0.10%) |
May 09, 2014 | 81.78 | 81.81 | 81.72 | 81.73 | 1,523,710 | -0.10(-0.12%) |
May 08, 2014 | 81.86 | 81.95 | 81.77 | 81.83 | 1,937,784 | +0.04(+0.05%) |
May 07, 2014 | 81.75 | 81.86 | 81.70 | 81.79 | 1,070,941 | +0.04(+0.05%) |
May 06, 2014 | 81.70 | 81.77 | 81.68 | 81.75 | 1,304,033 | +0.08(+0.10%) |
May 05, 2014 | 81.78 | 81.79 | 81.63 | 81.67 | 1,813,279 | -0.09(-0.11%) |
May 02, 2014 | 81.53 | 81.80 | 81.47 | 81.76 | 1,517,936 | +0.09(+0.11%) |
May 01, 2014 | 81.50 | 81.69 | 81.48 | 81.67 | 1,774,115 | +0.02(+0.02%) |
Apr 30, 2014 | 81.54 | 81.65 | 81.48 | 81.65 | 1,860,947 | +0.18(+0.22%) |
Apr 29, 2014 | 81.34 | 81.48 | 81.34 | 81.47 | 840,504 | +0.04(+0.05%) |
Apr 28, 2014 | 81.49 | 81.54 | 81.40 | 81.43 | 851,846 | -0.09(-0.11%) |
Apr 25, 2014 | 81.54 | 81.63 | 81.51 | 81.52 | 1,456,337 | +0.03(+0.04%) |
Apr 24, 2014 | 81.39 | 81.49 | 81.35 | 81.49 | 814,334 | +0.02(+0.03%) |
Apr 23, 2014 | 81.41 | 81.51 | 81.40 | 81.47 | 1,792,644 | +0.12(+0.15%) |
Apr 22, 2014 | 81.26 | 81.35 | 81.24 | 81.34 | 1,573,331 | +0.00(+0.00%) |
Apr 21, 2014 | 81.33 | 81.42 | 81.30 | 81.34 | 3,439,953 | +0.02(+0.02%) |
Apr 17, 2014 | 81.57 | 81.32 | 81.32 | 81.32 | 1,054,500 | -0.21(-0.26%) |
Apr 16, 2014 | 81.47 | 81.56 | 81.45 | 81.53 | 2,892,509 | -0.05(-0.06%) |
Apr 15, 2014 | 81.48 | 81.67 | 81.46 | 81.58 | 2,219,568 | +0.04(+0.05%) |
Apr 14, 2014 | 81.54 | 81.59 | 81.48 | 81.54 | 2,436,988 | -0.01(-0.01%) |
Apr 11, 2014 | 81.60 | 81.62 | 81.49 | 81.55 | 1,570,716 | +0.05(+0.06%) |
Apr 10, 2014 | 81.36 | 81.57 | 81.32 | 81.50 | 1,101,422 | +0.25(+0.31%) |
Apr 09, 2014 | 81.19 | 81.32 | 81.13 | 81.25 | 3,904,346 | -0.02(-0.02%) |
Apr 08, 2014 | 81.23 | 81.30 | 81.16 | 81.27 | 674,158 | +0.06(+0.07%) |
Apr 07, 2014 | 81.09 | 81.25 | 81.09 | 81.21 | 1,099,442 | +0.15(+0.19%) |
Apr 04, 2014 | 80.94 | 81.11 | 80.94 | 81.06 | 936,517 | +0.24(+0.30%) |
Apr 03, 2014 | 80.79 | 80.87 | 80.75 | 80.82 | 1,978,917 | +0.07(+0.09%) |
Apr 02, 2014 | 80.85 | 80.88 | 80.71 | 80.75 | 3,058,794 | -0.16(-0.20%) |