Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 83.48 | 83.57 | 82.93 | 83.03 | 1,220,143 | -0.17(-0.20%) |
Jun 27, 2014 | 82.71 | 83.33 | 82.65 | 83.20 | 2,241,248 | +0.49(+0.59%) |
Jun 26, 2014 | 82.64 | 82.92 | 82.05 | 82.71 | 620,117 | +0.15(+0.18%) |
Jun 25, 2014 | 82.55 | 83.30 | 82.46 | 82.56 | 829,517 | -0.39(-0.47%) |
Jun 24, 2014 | 82.79 | 83.93 | 82.48 | 82.95 | 1,465,757 | -0.03(-0.04%) |
Jun 23, 2014 | 83.07 | 83.07 | 82.47 | 82.98 | 811,370 | +0.27(+0.33%) |
Jun 20, 2014 | 82.88 | 82.88 | 82.15 | 82.71 | 1,541,775 | -0.09(-0.11%) |
Jun 19, 2014 | 83.24 | 83.56 | 82.35 | 82.80 | 855,369 | -0.23(-0.28%) |
Jun 18, 2014 | 82.73 | 83.13 | 81.99 | 83.03 | 1,016,304 | +0.50(+0.61%) |
Jun 17, 2014 | 82.67 | 83.61 | 82.49 | 82.53 | 1,355,041 | -0.24(-0.29%) |
Jun 16, 2014 | 83.46 | 83.46 | 82.42 | 82.77 | 1,247,701 | -0.59(-0.71%) |
Jun 13, 2014 | 83.88 | 84.02 | 82.90 | 83.36 | 917,248 | -0.54(-0.64%) |
Jun 12, 2014 | 84.51 | 84.74 | 83.56 | 83.90 | 1,318,639 | -0.80(-0.94%) |
Jun 11, 2014 | 84.31 | 84.81 | 84.06 | 84.70 | 832,027 | +0.29(+0.34%) |
Jun 10, 2014 | 83.42 | 84.49 | 83.42 | 84.41 | 1,221,789 | +0.72(+0.86%) |
Jun 06, 2014 | 82.60 | 83.72 | 82.40 | 83.69 | 945,821 | +1.37(+1.66%) |
Jun 05, 2014 | 81.48 | 82.44 | 81.10 | 82.32 | 1,112,152 | +0.88(+1.08%) |
Jun 04, 2014 | 81.27 | 81.84 | 81.02 | 81.44 | 829,324 | -0.08(-0.10%) |
Jun 03, 2014 | 81.89 | 82.38 | 81.40 | 81.52 | 1,131,062 | -0.86(-1.04%) |
Jun 02, 2014 | 81.95 | 82.59 | 81.69 | 82.38 | 863,779 | +0.61(+0.75%) |
May 30, 2014 | 81.26 | 81.90 | 80.93 | 81.77 | 1,215,004 | +0.09(+0.11%) |
May 29, 2014 | 81.31 | 81.77 | 80.94 | 81.68 | 759,911 | +0.36(+0.44%) |
May 28, 2014 | 80.65 | 81.81 | 80.15 | 81.32 | 1,191,119 | +0.28(+0.35%) |
May 27, 2014 | 79.80 | 81.20 | 79.66 | 81.04 | 1,320,360 | +1.46(+1.83%) |
May 23, 2014 | 79.58 | 79.58 | 79.58 | 0 | +0.03(+0.04%) | |
May 22, 2014 | 78.70 | 79.55 | 78.55 | 79.55 | 582,426 | +0.91(+1.16%) |
May 21, 2014 | 78.02 | 78.80 | 77.95 | 78.64 | 621,484 | +1.07(+1.38%) |
May 20, 2014 | 78.30 | 78.65 | 77.49 | 77.57 | 1,039,196 | -0.97(-1.24%) |
May 19, 2014 | 77.58 | 78.62 | 77.50 | 78.54 | 867,339 | +0.56(+0.72%) |
May 16, 2014 | 76.48 | 78.25 | 76.27 | 77.98 | 1,499,768 | +1.58(+2.07%) |
May 15, 2014 | 77.42 | 77.46 | 76.12 | 76.40 | 1,466,200 | -1.11(-1.43%) |
May 14, 2014 | 78.95 | 79.11 | 77.45 | 77.51 | 1,559,980 | -1.59(-2.01%) |
May 13, 2014 | 79.20 | 79.82 | 78.75 | 79.10 | 1,165,835 | -0.37(-0.47%) |
May 12, 2014 | 79.06 | 79.72 | 78.94 | 79.47 | 1,829,760 | +0.78(+0.99%) |
May 09, 2014 | 77.32 | 78.74 | 77.02 | 78.69 | 1,745,064 | +1.12(+1.44%) |
May 08, 2014 | 76.17 | 78.25 | 76.08 | 77.57 | 1,485,340 | +1.50(+1.97%) |
May 07, 2014 | 76.32 | 76.55 | 75.02 | 76.07 | 1,184,688 | -0.12(-0.16%) |
May 06, 2014 | 75.86 | 76.57 | 75.22 | 76.19 | 2,084,408 | +0.56(+0.74%) |
May 05, 2014 | 73.53 | 75.71 | 73.04 | 75.63 | 1,594,630 | +1.56(+2.11%) |
May 02, 2014 | 74.00 | 74.60 | 73.47 | 74.07 | 1,716,516 | +0.00(+0.00%) |
May 01, 2014 | 74.01 | 74.27 | 73.23 | 74.07 | 2,456,440 | +0.14(+0.19%) |
Apr 30, 2014 | 74.58 | 75.29 | 73.45 | 73.93 | 1,653,277 | -0.12(-0.16%) |
Apr 29, 2014 | 75.54 | 76.17 | 73.93 | 74.05 | 1,116,280 | -1.02(-1.36%) |
Apr 28, 2014 | 75.58 | 75.93 | 74.22 | 75.07 | 914,017 | +0.02(+0.03%) |
Apr 25, 2014 | 75.92 | 75.99 | 74.60 | 75.05 | 1,277,450 | -0.94(-1.24%) |
Apr 24, 2014 | 77.02 | 77.05 | 75.82 | 75.99 | 869,188 | -0.73(-0.95%) |
Apr 23, 2014 | 76.71 | 77.28 | 76.42 | 76.72 | 578,682 | +0.01(+0.01%) |
Apr 22, 2014 | 76.52 | 77.16 | 76.27 | 76.71 | 853,260 | +0.20(+0.26%) |
Apr 21, 2014 | 76.67 | 76.73 | 75.93 | 76.51 | 1,043,719 | -0.16(-0.21%) |
Apr 17, 2014 | 76.67 | 76.67 | 76.67 | 0 | +1.24(+1.64%) | |
Apr 16, 2014 | 74.02 | 75.44 | 73.74 | 75.43 | 1,002,886 | +2.05(+2.79%) |
Apr 15, 2014 | 73.25 | 74.45 | 72.04 | 73.38 | 1,211,940 | +0.40(+0.55%) |
Apr 14, 2014 | 72.45 | 73.22 | 71.93 | 72.98 | 1,922,912 | +1.00(+1.39%) |
Apr 11, 2014 | 73.13 | 73.34 | 71.98 | 71.98 | 1,281,838 | -1.43(-1.95%) |
Apr 10, 2014 | 76.55 | 76.55 | 73.26 | 73.41 | 1,263,567 | -3.19(-4.16%) |
Apr 09, 2014 | 75.36 | 76.61 | 75.16 | 76.60 | 1,353,825 | +1.56(+2.08%) |
Apr 08, 2014 | 74.58 | 75.20 | 73.92 | 75.04 | 2,033,365 | +0.19(+0.25%) |
Apr 07, 2014 | 75.24 | 75.67 | 74.33 | 74.85 | 1,850,235 | -0.32(-0.43%) |
Apr 04, 2014 | 76.85 | 77.12 | 75.14 | 75.17 | 1,257,486 | -1.20(-1.57%) |
Apr 03, 2014 | 77.21 | 77.41 | 76.21 | 76.37 | 1,143,473 | -0.54(-0.70%) |
Apr 02, 2014 | 77.74 | 77.87 | 76.71 | 76.91 | 1,702,367 | -0.90(-1.16%) |