Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 83.62 | 83.71 | 82.53 | 83.14 | 526,770 | -0.71(-0.85%) |
Jun 27, 2014 | 83.75 | 84.39 | 83.48 | 83.85 | 535,057 | -0.15(-0.18%) |
Jun 26, 2014 | 83.88 | 84.03 | 82.99 | 84.00 | 352,195 | -0.02(-0.02%) |
Jun 25, 2014 | 83.27 | 84.29 | 83.01 | 84.02 | 402,887 | +0.75(+0.90%) |
Jun 24, 2014 | 84.26 | 84.53 | 83.19 | 83.27 | 543,703 | -1.30(-1.54%) |
Jun 23, 2014 | 84.46 | 85.27 | 84.36 | 84.57 | 594,254 | +0.23(+0.27%) |
Jun 20, 2014 | 83.97 | 84.40 | 83.94 | 84.34 | 600,516 | +0.63(+0.75%) |
Jun 19, 2014 | 83.75 | 84.08 | 83.52 | 83.71 | 416,851 | -0.01(-0.01%) |
Jun 18, 2014 | 82.51 | 83.73 | 82.27 | 83.72 | 597,157 | +1.19(+1.44%) |
Jun 17, 2014 | 82.36 | 82.90 | 82.21 | 82.53 | 480,262 | +0.24(+0.29%) |
Jun 16, 2014 | 82.09 | 82.94 | 81.99 | 82.29 | 595,066 | +0.46(+0.56%) |
Jun 13, 2014 | 81.80 | 82.41 | 81.59 | 81.83 | 514,778 | +0.14(+0.17%) |
Jun 12, 2014 | 81.16 | 81.72 | 80.53 | 81.69 | 428,793 | +0.37(+0.45%) |
Jun 11, 2014 | 81.19 | 81.57 | 80.95 | 81.32 | 289,243 | -0.30(-0.37%) |
Jun 10, 2014 | 81.65 | 81.73 | 80.88 | 81.62 | 504,026 | -0.43(-0.52%) |
Jun 06, 2014 | 81.98 | 82.19 | 81.09 | 82.05 | 868,873 | +0.23(+0.28%) |
Jun 05, 2014 | 81.80 | 82.36 | 81.43 | 81.82 | 398,667 | -0.01(-0.01%) |
Jun 04, 2014 | 82.00 | 82.18 | 81.38 | 81.83 | 433,088 | -0.28(-0.34%) |
Jun 03, 2014 | 82.08 | 82.50 | 81.66 | 82.11 | 375,860 | -0.22(-0.27%) |
Jun 02, 2014 | 82.48 | 82.67 | 82.01 | 82.33 | 340,558 | -0.12(-0.15%) |
May 30, 2014 | 82.43 | 82.99 | 82.18 | 82.45 | 560,984 | -0.05(-0.06%) |
May 29, 2014 | 82.55 | 83.22 | 82.43 | 82.50 | 268,594 | +0.14(+0.17%) |
May 28, 2014 | 82.50 | 82.90 | 81.68 | 82.36 | 671,403 | -0.48(-0.58%) |
May 27, 2014 | 80.87 | 83.13 | 80.87 | 82.84 | 688,520 | +1.92(+2.37%) |
May 23, 2014 | 81.38 | 80.92 | 80.92 | 80.92 | 661,300 | -0.55(-0.67%) |
May 22, 2014 | 81.26 | 81.78 | 80.86 | 81.47 | 143,673 | +0.24(+0.29%) |
May 21, 2014 | 81.07 | 81.71 | 80.95 | 81.23 | 358,743 | +0.41(+0.51%) |
May 20, 2014 | 81.47 | 81.52 | 80.48 | 80.82 | 331,478 | -0.70(-0.86%) |
May 19, 2014 | 81.06 | 81.61 | 80.68 | 81.52 | 327,105 | +0.46(+0.57%) |
May 16, 2014 | 80.67 | 81.09 | 80.21 | 81.06 | 622,785 | +0.29(+0.36%) |
May 15, 2014 | 81.91 | 82.11 | 80.36 | 80.77 | 600,697 | -1.50(-1.82%) |
May 14, 2014 | 82.41 | 82.45 | 81.79 | 82.27 | 594,325 | -0.37(-0.45%) |
May 13, 2014 | 83.45 | 83.45 | 82.50 | 82.64 | 407,828 | -0.75(-0.90%) |
May 12, 2014 | 82.00 | 83.45 | 81.67 | 83.39 | 658,863 | +1.44(+1.76%) |
May 09, 2014 | 80.73 | 81.99 | 80.34 | 81.95 | 513,809 | +1.03(+1.27%) |
May 08, 2014 | 80.39 | 81.19 | 80.39 | 80.92 | 628,636 | +0.59(+0.73%) |
May 07, 2014 | 81.07 | 81.17 | 79.67 | 80.33 | 1,100,079 | -0.53(-0.66%) |
May 06, 2014 | 80.47 | 81.49 | 80.47 | 80.86 | 1,091,016 | +0.26(+0.32%) |
May 05, 2014 | 79.70 | 80.70 | 79.36 | 80.60 | 643,419 | +0.75(+0.94%) |
May 02, 2014 | 79.09 | 80.94 | 78.97 | 79.85 | 1,262,063 | +0.77(+0.97%) |
May 01, 2014 | 79.26 | 79.56 | 78.67 | 79.08 | 1,042,432 | -0.47(-0.59%) |
Apr 30, 2014 | 79.83 | 80.17 | 78.97 | 79.55 | 1,089,351 | -0.20(-0.25%) |
Apr 29, 2014 | 79.82 | 80.33 | 79.53 | 79.75 | 1,065,901 | +0.20(+0.25%) |
Apr 28, 2014 | 78.93 | 79.87 | 78.44 | 79.55 | 1,158,674 | +0.89(+1.13%) |
Apr 25, 2014 | 78.43 | 78.86 | 77.73 | 78.66 | 794,125 | -0.08(-0.10%) |
Apr 24, 2014 | 78.50 | 80.32 | 78.32 | 78.74 | 1,551,019 | -2.57(-3.16%) |
Apr 23, 2014 | 81.20 | 81.55 | 80.46 | 81.31 | 1,146,184 | -0.15(-0.18%) |
Apr 22, 2014 | 81.41 | 81.98 | 81.05 | 81.46 | 773,219 | +0.22(+0.27%) |
Apr 21, 2014 | 80.32 | 81.45 | 80.32 | 81.24 | 554,393 | +0.96(+1.20%) |
Apr 17, 2014 | 80.63 | 80.28 | 80.28 | 80.28 | 871,500 | -0.61(-0.75%) |
Apr 16, 2014 | 82.56 | 82.63 | 80.60 | 80.89 | 657,903 | -1.17(-1.43%) |
Apr 15, 2014 | 80.91 | 82.07 | 79.86 | 82.06 | 902,258 | +1.40(+1.74%) |
Apr 14, 2014 | 80.55 | 81.10 | 79.98 | 80.66 | 746,437 | +0.60(+0.75%) |
Apr 11, 2014 | 80.58 | 81.40 | 80.00 | 80.06 | 800,656 | -1.02(-1.26%) |
Apr 10, 2014 | 83.75 | 83.75 | 81.07 | 81.08 | 955,796 | -2.91(-3.46%) |
Apr 09, 2014 | 83.66 | 84.09 | 82.58 | 83.99 | 873,105 | +0.05(+0.06%) |
Apr 08, 2014 | 83.30 | 84.42 | 83.04 | 83.94 | 843,383 | +0.57(+0.68%) |
Apr 07, 2014 | 84.76 | 84.80 | 83.03 | 83.37 | 708,870 | -1.48(-1.74%) |
Apr 04, 2014 | 85.18 | 86.60 | 84.49 | 84.85 | 850,106 | +0.05(+0.06%) |
Apr 03, 2014 | 84.64 | 84.83 | 84.11 | 84.80 | 1,027,957 | +0.52(+0.62%) |
Apr 02, 2014 | 84.32 | 84.43 | 83.68 | 84.28 | 473,844 | +0.10(+0.12%) |