Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 79.25 | 83.62 | 79.25 | 81.75 | 3,088 | +3.25(+4.14%) |
Jun 27, 2014 | 79.19 | 82.49 | 78.50 | 78.50 | 10,161 | -0.80(-1.01%) |
Jun 26, 2014 | 79.09 | 79.54 | 79.09 | 79.30 | 1,816 | -0.33(-0.42%) |
Jun 25, 2014 | 79.63 | 79.63 | 79.63 | 79.63 | 6 | +0.00(+0.00%) |
Jun 24, 2014 | 78.77 | 80.56 | 78.20 | 79.63 | 4,758 | +1.05(+1.34%) |
Jun 23, 2014 | 77.61 | 79.60 | 77.61 | 78.58 | 378 | -1.43(-1.79%) |
Jun 20, 2014 | 80.03 | 80.03 | 80.01 | 80.01 | 716 | -0.02(-0.02%) |
Jun 19, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 117 | -0.97(-1.20%) |
Jun 18, 2014 | 81.56 | 81.56 | 81.00 | 81.00 | 418 | +0.70(+0.87%) |
Jun 17, 2014 | 79.46 | 81.46 | 79.46 | 80.30 | 11,055 | -0.55(-0.68%) |
Jun 13, 2014 | 80.50 | 80.85 | 80.85 | 80.85 | 1 | +0.01(+0.01%) |
Jun 12, 2014 | 80.82 | 80.84 | 80.82 | 80.84 | 489 | +0.84(+1.05%) |
Jun 11, 2014 | 78.95 | 80.20 | 77.53 | 80.00 | 8,600 | -0.60(-0.74%) |
Jun 10, 2014 | 80.60 | 80.60 | 80.60 | 80.60 | 1 | +0.20(+0.25%) |
Jun 06, 2014 | 80.40 | 81.50 | 79.01 | 80.40 | 6,974 | +0.65(+0.82%) |
Jun 05, 2014 | 79.75 | 79.75 | 79.75 | 79.75 | 12 | +0.00(+0.00%) |
Jun 04, 2014 | 78.85 | 80.35 | 78.85 | 79.75 | 5,192 | +0.64(+0.81%) |
Jun 03, 2014 | 81.60 | 81.60 | 79.11 | 79.11 | 1,321 | -1.36(-1.69%) |
Jun 02, 2014 | 80.50 | 80.50 | 79.13 | 80.47 | 2,725 | +0.44(+0.55%) |
May 30, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 7 | +0.00(+0.00%) |
May 29, 2014 | 80.44 | 81.56 | 80.00 | 80.03 | 3,553 | -0.72(-0.89%) |
May 28, 2014 | 81.53 | 81.53 | 80.50 | 80.75 | 5,232 | -0.74(-0.91%) |
May 27, 2014 | 82.13 | 82.25 | 80.61 | 81.49 | 2,904 | -0.41(-0.50%) |
May 23, 2014 | 81.99 | 81.90 | 81.90 | 81.90 | 1,600 | -1.09(-1.31%) |
May 22, 2014 | 80.10 | 82.99 | 80.10 | 82.99 | 1,164 | +0.22(+0.27%) |
May 21, 2014 | 82.77 | 82.77 | 82.77 | 82.77 | 293 | +0.01(+0.01%) |
May 20, 2014 | 81.93 | 83.00 | 81.93 | 82.76 | 1,163 | +1.33(+1.63%) |
May 19, 2014 | 82.35 | 82.35 | 80.11 | 81.43 | 537 | -0.79(-0.96%) |
May 16, 2014 | 82.00 | 82.22 | 82.00 | 82.22 | 517 | -0.03(-0.04%) |
May 15, 2014 | 83.50 | 83.50 | 81.44 | 82.25 | 5,896 | -0.10(-0.12%) |
May 14, 2014 | 82.00 | 83.50 | 81.00 | 82.35 | 5,202 | +1.05(+1.29%) |
May 13, 2014 | 79.88 | 81.70 | 79.88 | 81.30 | 1,733 | +0.82(+1.02%) |
May 12, 2014 | 81.00 | 81.00 | 79.00 | 80.48 | 2,064 | +0.88(+1.11%) |
May 09, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 3 | +0.00(+0.00%) |
May 08, 2014 | 78.79 | 79.60 | 78.79 | 79.60 | 908 | -2.07(-2.53%) |
May 07, 2014 | 81.49 | 81.67 | 81.49 | 81.67 | 453 | +1.33(+1.66%) |
May 06, 2014 | 80.95 | 81.50 | 79.19 | 80.34 | 9,800 | +1.03(+1.30%) |
May 05, 2014 | 78.59 | 80.20 | 78.59 | 79.31 | 3,908 | -0.95(-1.18%) |
May 02, 2014 | 77.60 | 80.31 | 77.60 | 80.26 | 4,313 | +0.16(+0.20%) |
May 01, 2014 | 80.49 | 80.49 | 78.05 | 80.10 | 6,065 | -0.45(-0.55%) |
Apr 30, 2014 | 81.05 | 81.05 | 78.61 | 80.55 | 5,169 | -0.50(-0.62%) |
Apr 29, 2014 | 81.05 | 81.05 | 81.05 | 81.05 | 192 | -2.05(-2.47%) |
Apr 28, 2014 | 84.65 | 84.65 | 82.49 | 83.10 | 1,744 | +0.15(+0.18%) |
Apr 25, 2014 | 82.95 | 82.95 | 82.95 | 82.95 | 16 | +0.00(+0.00%) |
Apr 24, 2014 | 83.62 | 83.62 | 82.95 | 82.95 | 352 | -0.67(-0.80%) |
Apr 23, 2014 | 82.20 | 83.94 | 81.68 | 83.62 | 5,760 | -0.17(-0.20%) |
Apr 22, 2014 | 83.40 | 84.50 | 83.40 | 83.79 | 1,501 | +0.45(+0.54%) |
Apr 21, 2014 | 83.59 | 86.50 | 81.71 | 83.34 | 7,714 | -2.96(-3.43%) |
Apr 17, 2014 | 85.00 | 86.30 | 86.30 | 86.30 | 6,600 | +1.30(+1.53%) |
Apr 16, 2014 | 85.00 | 85.00 | 85.00 | 85.00 | 185 | +2.10(+2.53%) |
Apr 15, 2014 | 82.89 | 82.90 | 82.89 | 82.90 | 1,405 | +0.00(+0.00%) |
Apr 14, 2014 | 82.50 | 82.90 | 82.50 | 82.90 | 906 | -1.00(-1.19%) |
Apr 11, 2014 | 83.90 | 83.90 | 83.90 | 83.90 | 326 | -0.03(-0.03%) |
Apr 10, 2014 | 84.05 | 84.20 | 83.93 | 83.93 | 508 | -0.07(-0.09%) |
Apr 09, 2014 | 84.00 | 84.00 | 84.00 | 84.00 | 5 | +0.00(+0.00%) |
Apr 08, 2014 | 83.90 | 84.00 | 83.90 | 84.00 | 417 | +0.10(+0.12%) |
Apr 07, 2014 | 83.22 | 83.90 | 83.22 | 83.90 | 631 | +1.75(+2.13%) |
Apr 04, 2014 | 83.21 | 83.35 | 80.00 | 82.15 | 3,593 | -0.63(-0.76%) |
Apr 03, 2014 | 83.01 | 83.01 | 82.75 | 82.78 | 1,220 | -0.71(-0.85%) |
Apr 02, 2014 | 84.00 | 84.05 | 83.49 | 83.49 | 565 | -0.80(-0.95%) |