Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 87.48 | 89.20 | 87.24 | 88.27 | 379,756 | +0.88(+1.01%) |
Jun 27, 2014 | 85.85 | 87.56 | 85.43 | 87.39 | 360,088 | +0.73(+0.84%) |
Jun 26, 2014 | 87.79 | 87.92 | 84.41 | 86.66 | 651,926 | -1.03(-1.17%) |
Jun 25, 2014 | 83.08 | 87.69 | 83.03 | 87.69 | 436,975 | +3.19(+3.78%) |
Jun 24, 2014 | 86.84 | 88.09 | 83.79 | 84.50 | 543,815 | -3.22(-3.67%) |
Jun 23, 2014 | 85.77 | 87.90 | 85.12 | 87.72 | 398,588 | +2.10(+2.45%) |
Jun 20, 2014 | 87.08 | 87.67 | 85.53 | 85.62 | 504,844 | -1.21(-1.39%) |
Jun 19, 2014 | 87.78 | 88.40 | 86.05 | 86.83 | 457,787 | -0.35(-0.40%) |
Jun 18, 2014 | 82.92 | 87.23 | 82.87 | 87.18 | 641,353 | +4.52(+5.47%) |
Jun 17, 2014 | 80.24 | 82.91 | 79.92 | 82.66 | 493,984 | +2.62(+3.27%) |
Jun 16, 2014 | 79.56 | 80.88 | 78.57 | 80.04 | 372,325 | +0.13(+0.16%) |
Jun 13, 2014 | 79.14 | 80.68 | 77.81 | 79.91 | 439,237 | +1.37(+1.74%) |
Jun 12, 2014 | 82.02 | 82.36 | 77.13 | 78.54 | 843,996 | -4.06(-4.92%) |
Jun 11, 2014 | 83.01 | 83.53 | 81.35 | 82.60 | 349,540 | -1.87(-2.21%) |
Jun 10, 2014 | 82.64 | 84.52 | 82.08 | 84.47 | 228,898 | +0.36(+0.43%) |
Jun 06, 2014 | 82.24 | 84.21 | 82.00 | 84.11 | 562,779 | +4.01(+5.01%) |
Jun 05, 2014 | 78.43 | 80.40 | 77.64 | 80.10 | 391,244 | +2.71(+3.50%) |
Jun 04, 2014 | 76.06 | 77.81 | 76.00 | 77.39 | 268,311 | +0.81(+1.06%) |
Jun 03, 2014 | 76.30 | 76.90 | 75.96 | 76.58 | 256,821 | -0.34(-0.44%) |
Jun 02, 2014 | 76.39 | 76.96 | 75.64 | 76.92 | 235,121 | +0.53(+0.69%) |
May 30, 2014 | 76.22 | 76.50 | 75.88 | 76.39 | 286,117 | +0.14(+0.18%) |
May 29, 2014 | 76.31 | 76.76 | 75.75 | 76.25 | 422,570 | +0.27(+0.35%) |
May 28, 2014 | 75.71 | 76.25 | 74.81 | 75.99 | 382,306 | +0.21(+0.28%) |
May 27, 2014 | 74.75 | 75.85 | 74.53 | 75.78 | 492,910 | +2.27(+3.09%) |
May 23, 2014 | 73.16 | 73.51 | 73.51 | 73.51 | 251,200 | +0.18(+0.25%) |
May 22, 2014 | 72.91 | 73.58 | 72.50 | 73.33 | 249,554 | +0.45(+0.62%) |
May 21, 2014 | 72.43 | 73.22 | 72.22 | 72.88 | 460,562 | +1.05(+1.46%) |
May 20, 2014 | 71.30 | 72.22 | 70.34 | 71.83 | 483,230 | +0.62(+0.87%) |
May 19, 2014 | 70.11 | 71.28 | 69.87 | 71.21 | 376,374 | +0.85(+1.21%) |
May 16, 2014 | 69.26 | 70.36 | 68.49 | 70.36 | 424,173 | +1.67(+2.43%) |
May 15, 2014 | 69.21 | 69.36 | 67.09 | 68.69 | 1,183,314 | -0.83(-1.19%) |
May 14, 2014 | 68.83 | 70.14 | 68.65 | 69.52 | 427,498 | +0.39(+0.56%) |
May 13, 2014 | 69.47 | 69.87 | 69.02 | 69.13 | 278,824 | -0.16(-0.23%) |
May 12, 2014 | 68.12 | 69.51 | 67.94 | 69.29 | 571,534 | +1.94(+2.88%) |
May 09, 2014 | 66.13 | 67.37 | 65.27 | 67.35 | 480,128 | +1.46(+2.22%) |
May 08, 2014 | 66.19 | 67.39 | 65.50 | 65.89 | 526,548 | -0.19(-0.29%) |
May 07, 2014 | 64.96 | 66.08 | 63.98 | 66.08 | 459,789 | +1.36(+2.10%) |
May 06, 2014 | 65.00 | 65.69 | 64.55 | 64.72 | 349,425 | -0.58(-0.89%) |
May 05, 2014 | 63.65 | 65.30 | 63.25 | 65.30 | 366,479 | +0.65(+1.01%) |
May 02, 2014 | 65.00 | 65.29 | 63.95 | 64.65 | 748,728 | +0.36(+0.56%) |
May 01, 2014 | 64.08 | 64.78 | 63.85 | 64.29 | 299,296 | +0.07(+0.11%) |
Apr 30, 2014 | 63.93 | 64.66 | 63.61 | 64.22 | 472,096 | -0.09(-0.14%) |
Apr 29, 2014 | 63.49 | 64.34 | 63.18 | 64.31 | 403,010 | +1.14(+1.80%) |
Apr 28, 2014 | 62.31 | 63.24 | 61.12 | 63.17 | 902,169 | +1.34(+2.17%) |
Apr 25, 2014 | 61.86 | 62.01 | 60.66 | 61.83 | 925,189 | -0.45(-0.72%) |
Apr 24, 2014 | 63.38 | 63.47 | 61.88 | 62.28 | 695,752 | -0.74(-1.17%) |
Apr 23, 2014 | 63.03 | 63.31 | 62.61 | 63.02 | 503,852 | -0.33(-0.52%) |
Apr 22, 2014 | 62.95 | 63.71 | 62.72 | 63.35 | 605,179 | +0.17(+0.27%) |
Apr 21, 2014 | 62.04 | 63.27 | 61.98 | 63.18 | 606,771 | +1.19(+1.92%) |
Apr 17, 2014 | 60.96 | 61.99 | 61.99 | 61.99 | 768,600 | +0.88(+1.44%) |
Apr 16, 2014 | 60.11 | 61.20 | 59.28 | 61.11 | 975,495 | +2.09(+3.54%) |
Apr 15, 2014 | 58.73 | 59.43 | 55.86 | 59.02 | 1,721,968 | +0.65(+1.11%) |
Apr 14, 2014 | 59.00 | 59.19 | 56.50 | 58.37 | 1,265,089 | +0.48(+0.83%) |
Apr 11, 2014 | 59.07 | 59.90 | 57.09 | 57.89 | 1,480,146 | -1.87(-3.13%) |
Apr 10, 2014 | 63.50 | 63.60 | 59.55 | 59.76 | 1,639,149 | -3.81(-5.99%) |
Apr 09, 2014 | 62.83 | 63.69 | 61.96 | 63.57 | 688,414 | +1.48(+2.38%) |
Apr 08, 2014 | 61.23 | 62.09 | 60.12 | 62.09 | 791,938 | +1.11(+1.82%) |
Apr 07, 2014 | 61.72 | 62.17 | 60.06 | 60.98 | 1,374,268 | -1.38(-2.21%) |
Apr 04, 2014 | 64.76 | 64.84 | 61.54 | 62.36 | 1,304,425 | -1.35(-2.12%) |
Apr 03, 2014 | 63.61 | 63.80 | 62.84 | 63.71 | 914,957 | +0.09(+0.14%) |
Apr 02, 2014 | 64.00 | 64.14 | 63.01 | 63.62 | 608,116 | -0.45(-0.70%) |