Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.32 | 84.36 | 84.06 | 84.36 | 14,100 | +1.23(+1.48%) |
Jun 27, 2014 | 82.85 | 83.15 | 82.85 | 83.13 | 8,170 | -0.38(-0.46%) |
Jun 26, 2014 | 83.33 | 83.74 | 83.33 | 83.51 | 13,508 | -0.49(-0.58%) |
Jun 25, 2014 | 83.50 | 84.00 | 83.38 | 84.00 | 11,683 | +0.60(+0.72%) |
Jun 24, 2014 | 83.53 | 84.05 | 83.24 | 83.40 | 32,687 | +0.32(+0.39%) |
Jun 23, 2014 | 83.09 | 83.10 | 82.93 | 83.08 | 10,204 | -0.88(-1.05%) |
Jun 20, 2014 | 83.79 | 84.00 | 83.79 | 83.96 | 10,270 | +0.31(+0.37%) |
Jun 19, 2014 | 83.75 | 83.94 | 83.52 | 83.65 | 23,657 | +2.16(+2.66%) |
Jun 18, 2014 | 81.14 | 81.50 | 80.72 | 81.49 | 13,672 | +0.83(+1.02%) |
Jun 17, 2014 | 80.64 | 80.75 | 80.58 | 80.66 | 11,311 | +0.00(+0.00%) |
Jun 16, 2014 | 80.64 | 80.66 | 80.49 | 80.66 | 11,192 | -0.64(-0.79%) |
Jun 13, 2014 | 81.31 | 81.39 | 80.99 | 81.30 | 17,550 | +0.50(+0.62%) |
Jun 12, 2014 | 81.14 | 81.25 | 80.69 | 80.80 | 10,071 | -0.26(-0.32%) |
Jun 11, 2014 | 81.22 | 81.22 | 80.90 | 81.06 | 8,731 | -1.18(-1.43%) |
Jun 10, 2014 | 80.50 | 83.00 | 80.31 | 82.24 | 18,479 | -0.12(-0.15%) |
Jun 06, 2014 | 82.02 | 82.41 | 82.00 | 82.36 | 14,626 | -0.59(-0.71%) |
Jun 05, 2014 | 82.40 | 82.95 | 82.33 | 82.95 | 10,627 | +1.32(+1.62%) |
Jun 04, 2014 | 81.13 | 81.63 | 81.13 | 81.63 | 16,705 | +0.47(+0.59%) |
Jun 03, 2014 | 81.23 | 81.23 | 80.79 | 81.16 | 17,305 | -0.14(-0.18%) |
Jun 02, 2014 | 80.97 | 81.30 | 80.71 | 81.30 | 9,805 | +0.92(+1.14%) |
May 30, 2014 | 80.27 | 80.60 | 80.27 | 80.38 | 8,923 | -0.11(-0.14%) |
May 29, 2014 | 80.38 | 80.49 | 80.05 | 80.49 | 11,567 | +0.42(+0.53%) |
May 28, 2014 | 80.25 | 80.57 | 79.90 | 80.07 | 14,330 | -0.53(-0.66%) |
May 27, 2014 | 80.70 | 80.71 | 80.41 | 80.60 | 28,806 | -0.39(-0.48%) |
May 23, 2014 | 80.99 | 80.99 | 80.99 | 0 | +2.29(+2.91%) | |
May 22, 2014 | 78.30 | 78.75 | 78.30 | 78.70 | 11,635 | +0.06(+0.08%) |
May 21, 2014 | 77.99 | 78.70 | 77.99 | 78.64 | 10,047 | +0.63(+0.81%) |
May 20, 2014 | 77.93 | 78.25 | 77.64 | 78.01 | 15,141 | +0.36(+0.46%) |
May 19, 2014 | 77.25 | 77.70 | 77.16 | 77.65 | 13,242 | +1.06(+1.38%) |
May 16, 2014 | 76.31 | 76.59 | 76.11 | 76.59 | 42,580 | -0.25(-0.33%) |
May 15, 2014 | 77.25 | 77.35 | 76.50 | 76.84 | 21,745 | -2.16(-2.73%) |
May 14, 2014 | 79.32 | 79.32 | 78.82 | 79.00 | 19,341 | -0.09(-0.11%) |
May 13, 2014 | 78.69 | 79.09 | 78.69 | 79.09 | 12,375 | +0.28(+0.36%) |
May 12, 2014 | 78.61 | 78.81 | 78.24 | 78.81 | 12,940 | +0.19(+0.24%) |
May 09, 2014 | 78.75 | 78.86 | 78.55 | 78.62 | 69,365 | +0.35(+0.45%) |
May 08, 2014 | 78.73 | 78.73 | 78.25 | 78.27 | 6,809 | -0.11(-0.14%) |
May 07, 2014 | 78.09 | 78.65 | 78.09 | 78.38 | 12,772 | -0.37(-0.47%) |
May 06, 2014 | 79.53 | 79.53 | 78.58 | 78.75 | 12,127 | -0.35(-0.44%) |
May 05, 2014 | 78.94 | 79.12 | 78.75 | 79.10 | 15,936 | +0.00(+0.00%) |
May 02, 2014 | 79.20 | 79.34 | 78.88 | 79.10 | 16,373 | -0.50(-0.63%) |
May 01, 2014 | 79.87 | 79.87 | 79.42 | 79.60 | 22,615 | +0.65(+0.82%) |
Apr 30, 2014 | 78.45 | 78.96 | 78.40 | 78.95 | 32,866 | +0.91(+1.16%) |
Apr 29, 2014 | 77.80 | 78.41 | 77.80 | 78.05 | 33,268 | +0.44(+0.56%) |
Apr 28, 2014 | 77.61 | 77.81 | 77.60 | 77.61 | 10,644 | +1.03(+1.34%) |
Apr 25, 2014 | 76.88 | 76.88 | 76.33 | 76.58 | 14,820 | +1.13(+1.50%) |
Apr 24, 2014 | 75.40 | 75.48 | 75.15 | 75.45 | 48,811 | -0.05(-0.07%) |
Apr 23, 2014 | 75.57 | 75.88 | 75.50 | 75.50 | 14,139 | +0.02(+0.03%) |
Apr 22, 2014 | 75.37 | 75.54 | 74.89 | 75.48 | 14,444 | +0.73(+0.98%) |
Apr 21, 2014 | 74.84 | 74.84 | 74.41 | 74.75 | 12,695 | -0.85(-1.12%) |
Apr 17, 2014 | 75.60 | 75.60 | 75.60 | 0 | -0.30(-0.39%) | |
Apr 16, 2014 | 75.28 | 75.92 | 75.28 | 75.90 | 13,658 | +1.92(+2.59%) |
Apr 15, 2014 | 74.01 | 74.30 | 73.61 | 73.98 | 16,073 | -0.11(-0.15%) |
Apr 14, 2014 | 73.40 | 74.47 | 73.40 | 74.09 | 10,923 | +0.62(+0.84%) |
Apr 11, 2014 | 74.09 | 74.11 | 73.47 | 73.47 | 0 | -0.09(-0.12%) |
Apr 10, 2014 | 74.50 | 74.60 | 73.56 | 73.56 | 10,807 | -1.95(-2.58%) |
Apr 09, 2014 | 74.77 | 75.58 | 74.77 | 75.51 | 15,287 | +0.26(+0.35%) |
Apr 08, 2014 | 76.16 | 76.16 | 75.25 | 75.25 | 14,307 | -0.18(-0.24%) |
Apr 07, 2014 | 75.74 | 75.74 | 75.30 | 75.43 | 16,656 | -0.08(-0.11%) |
Apr 04, 2014 | 75.67 | 76.18 | 75.31 | 75.51 | 0 | +0.03(+0.04%) |
Apr 03, 2014 | 76.17 | 76.17 | 75.00 | 75.48 | 24,364 | -0.62(-0.81%) |
Apr 02, 2014 | 75.66 | 76.15 | 75.66 | 76.10 | 13,131 | -0.15(-0.20%) |