Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 80.99 | 81.29 | 80.15 | 80.23 | 8,968,911 | -0.28(-0.35%) |
Jun 27, 2014 | 80.88 | 80.97 | 80.10 | 80.51 | 8,428,023 | -0.51(-0.62%) |
Jun 26, 2014 | 81.16 | 81.26 | 80.54 | 81.02 | 6,658,724 | -0.08(-0.10%) |
Jun 25, 2014 | 79.93 | 81.19 | 79.93 | 81.10 | 8,358,641 | +0.90(+1.12%) |
Jun 24, 2014 | 80.24 | 80.70 | 80.17 | 80.20 | 7,713,095 | -0.12(-0.15%) |
Jun 23, 2014 | 80.45 | 80.61 | 80.09 | 80.33 | 7,906,524 | -0.40(-0.49%) |
Jun 20, 2014 | 80.04 | 80.89 | 79.81 | 80.73 | 16,254,411 | +1.12(+1.41%) |
Jun 19, 2014 | 78.93 | 79.65 | 78.84 | 79.61 | 7,147,957 | +0.77(+0.97%) |
Jun 18, 2014 | 78.15 | 78.85 | 78.11 | 78.84 | 7,096,841 | +0.67(+0.86%) |
Jun 17, 2014 | 78.32 | 78.37 | 77.74 | 78.16 | 6,304,038 | -0.40(-0.51%) |
Jun 16, 2014 | 78.62 | 78.90 | 78.10 | 78.56 | 7,208,688 | -0.06(-0.08%) |
Jun 13, 2014 | 78.61 | 78.72 | 78.35 | 78.62 | 5,610,237 | +0.00(+0.00%) |
Jun 12, 2014 | 79.12 | 79.15 | 78.61 | 78.62 | 7,733,381 | -0.61(-0.76%) |
Jun 11, 2014 | 79.61 | 79.87 | 79.09 | 79.23 | 7,772,719 | -0.60(-0.75%) |
Jun 10, 2014 | 79.35 | 79.84 | 78.81 | 79.83 | 7,488,548 | +0.71(+0.89%) |
Jun 06, 2014 | 79.18 | 79.24 | 78.93 | 79.12 | 6,031,334 | -0.03(-0.04%) |
Jun 05, 2014 | 78.82 | 79.26 | 78.54 | 79.15 | 6,169,075 | +0.41(+0.53%) |
Jun 04, 2014 | 78.39 | 78.76 | 78.17 | 78.74 | 7,313,147 | +0.17(+0.21%) |
Jun 03, 2014 | 78.15 | 78.68 | 78.10 | 78.57 | 8,701,220 | +0.22(+0.28%) |
Jun 02, 2014 | 77.87 | 78.42 | 77.46 | 78.35 | 7,622,258 | +0.54(+0.70%) |
May 30, 2014 | 77.22 | 77.87 | 77.11 | 77.80 | 7,788,958 | +0.54(+0.69%) |
May 29, 2014 | 77.11 | 77.29 | 76.80 | 77.27 | 4,788,316 | +0.35(+0.46%) |
May 28, 2014 | 77.20 | 77.40 | 76.78 | 76.91 | 5,676,037 | -0.39(-0.51%) |
May 27, 2014 | 77.53 | 77.73 | 76.89 | 77.31 | 5,899,769 | -0.13(-0.17%) |
May 23, 2014 | 77.48 | 77.44 | 77.44 | 77.44 | 6,879,739 | +0.18(+0.23%) |
May 22, 2014 | 77.13 | 77.32 | 76.75 | 77.26 | 4,018,866 | +0.23(+0.30%) |
May 21, 2014 | 76.61 | 77.07 | 76.56 | 77.02 | 6,962,337 | +0.68(+0.89%) |
May 20, 2014 | 76.77 | 76.90 | 76.12 | 76.34 | 7,141,283 | -0.30(-0.39%) |
May 19, 2014 | 76.32 | 76.86 | 76.25 | 76.64 | 9,188,227 | +0.05(+0.06%) |
May 16, 2014 | 76.59 | 76.83 | 76.26 | 76.60 | 8,557,793 | -0.08(-0.11%) |
May 15, 2014 | 76.64 | 76.79 | 76.47 | 76.68 | 9,201,893 | -0.14(-0.18%) |
May 14, 2014 | 76.88 | 76.99 | 76.74 | 76.82 | 5,497,987 | -0.11(-0.15%) |
May 13, 2014 | 76.84 | 77.29 | 76.63 | 76.93 | 8,117,717 | +0.38(+0.50%) |
May 12, 2014 | 77.10 | 77.10 | 76.47 | 76.55 | 9,762,957 | -0.30(-0.39%) |
May 09, 2014 | 76.81 | 77.11 | 76.47 | 76.85 | 7,473,957 | +0.31(+0.41%) |
May 08, 2014 | 76.66 | 76.98 | 76.43 | 76.53 | 7,442,754 | -0.31(-0.41%) |
May 07, 2014 | 76.04 | 76.95 | 75.66 | 76.85 | 11,451,571 | +1.07(+1.41%) |
May 06, 2014 | 76.17 | 76.17 | 75.78 | 75.78 | 7,245,548 | -0.37(-0.49%) |
May 05, 2014 | 75.61 | 76.28 | 75.42 | 76.15 | 7,127,016 | +0.53(+0.69%) |
May 02, 2014 | 76.28 | 76.44 | 75.30 | 75.63 | 11,482,336 | -0.93(-1.21%) |
May 01, 2014 | 76.74 | 76.94 | 76.10 | 76.56 | 8,631,301 | -0.58(-0.75%) |
Apr 30, 2014 | 76.79 | 77.43 | 76.69 | 77.14 | 11,135,658 | +0.20(+0.26%) |
Apr 29, 2014 | 77.40 | 77.66 | 76.88 | 76.94 | 10,256,907 | -0.24(-0.31%) |
Apr 28, 2014 | 76.58 | 77.30 | 76.25 | 77.17 | 11,537,123 | +1.18(+1.55%) |
Apr 25, 2014 | 76.13 | 76.35 | 75.70 | 75.99 | 7,744,689 | -0.13(-0.17%) |
Apr 24, 2014 | 76.34 | 76.44 | 75.81 | 76.12 | 8,074,842 | -0.20(-0.26%) |
Apr 23, 2014 | 76.34 | 76.58 | 76.09 | 76.32 | 7,715,783 | +0.03(+0.04%) |
Apr 22, 2014 | 76.15 | 76.72 | 75.96 | 76.29 | 10,342,875 | +0.14(+0.18%) |
Apr 21, 2014 | 75.40 | 76.25 | 75.14 | 76.15 | 9,232,599 | +0.79(+1.05%) |
Apr 17, 2014 | 75.16 | 75.36 | 75.36 | 75.36 | 12,019,745 | +0.16(+0.21%) |
Apr 16, 2014 | 75.83 | 75.93 | 74.68 | 75.20 | 14,841,799 | -0.34(-0.45%) |
Apr 15, 2014 | 74.97 | 75.55 | 74.67 | 75.54 | 18,380,010 | +1.57(+2.12%) |
Apr 14, 2014 | 74.08 | 74.14 | 73.30 | 73.98 | 11,313,622 | +0.21(+0.28%) |
Apr 11, 2014 | 73.26 | 74.02 | 73.15 | 73.77 | 11,438,902 | +0.25(+0.34%) |
Apr 10, 2014 | 75.29 | 75.34 | 73.50 | 73.52 | 12,680,901 | -1.84(-2.44%) |
Apr 09, 2014 | 74.95 | 75.39 | 74.46 | 75.35 | 11,696,514 | +0.68(+0.91%) |
Apr 08, 2014 | 74.65 | 75.18 | 74.25 | 74.68 | 12,605,602 | +0.13(+0.17%) |
Apr 07, 2014 | 74.93 | 75.67 | 74.50 | 74.55 | 14,981,159 | -0.40(-0.54%) |
Apr 04, 2014 | 75.10 | 75.68 | 74.87 | 74.95 | 13,538,691 | +0.12(+0.16%) |
Apr 03, 2014 | 74.61 | 74.89 | 74.27 | 74.83 | 7,175,199 | +0.02(+0.03%) |
Apr 02, 2014 | 74.64 | 74.93 | 74.15 | 74.81 | 10,499,008 | +0.22(+0.30%) |