Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.23 | 86.24 | 86.04 | 86.10 | 1,187,560 | -0.08(-0.09%) |
Jun 27, 2014 | 86.29 | 86.35 | 86.18 | 86.18 | 1,010,220 | -0.01(-0.02%) |
Jun 26, 2014 | 86.09 | 86.29 | 86.09 | 86.19 | 967,727 | +0.16(+0.18%) |
Jun 25, 2014 | 86.22 | 86.22 | 86.01 | 86.04 | 1,145,617 | +0.09(+0.10%) |
Jun 24, 2014 | 85.83 | 85.96 | 85.62 | 85.95 | 1,077,103 | +0.36(+0.42%) |
Jun 23, 2014 | 85.70 | 85.75 | 85.54 | 85.59 | 1,154,227 | -0.01(-0.01%) |
Jun 20, 2014 | 85.36 | 85.63 | 85.32 | 85.59 | 1,595,526 | +0.17(+0.19%) |
Jun 19, 2014 | 85.83 | 85.84 | 85.34 | 85.43 | 845,904 | -0.30(-0.35%) |
Jun 18, 2014 | 85.44 | 85.73 | 85.31 | 85.73 | 1,096,105 | +0.49(+0.58%) |
Jun 17, 2014 | 85.46 | 85.46 | 85.23 | 85.24 | 838,194 | -0.29(-0.34%) |
Jun 16, 2014 | 85.48 | 85.64 | 85.47 | 85.53 | 1,014,360 | -0.01(-0.01%) |
Jun 13, 2014 | 85.28 | 85.62 | 85.25 | 85.54 | 657,565 | -0.01(-0.02%) |
Jun 12, 2014 | 85.32 | 85.62 | 85.23 | 85.55 | 1,335,427 | +0.27(+0.32%) |
Jun 11, 2014 | 85.27 | 85.39 | 85.21 | 85.28 | 702,907 | +0.06(+0.08%) |
Jun 10, 2014 | 85.24 | 85.30 | 85.19 | 85.21 | 1,051,023 | -0.33(-0.39%) |
Jun 06, 2014 | 85.51 | 85.74 | 85.46 | 85.54 | 1,541,244 | +0.18(+0.21%) |
Jun 05, 2014 | 85.22 | 85.44 | 85.13 | 85.36 | 1,109,451 | +0.18(+0.21%) |
Jun 04, 2014 | 85.34 | 85.35 | 85.17 | 85.18 | 1,750,212 | -0.04(-0.05%) |
Jun 03, 2014 | 85.52 | 85.54 | 85.23 | 85.23 | 1,982,310 | -0.39(-0.46%) |
Jun 02, 2014 | 85.83 | 85.97 | 85.59 | 85.62 | 3,674,237 | -0.48(-0.56%) |
May 30, 2014 | 86.01 | 86.17 | 85.91 | 86.09 | 1,452,129 | +0.01(+0.02%) |
May 29, 2014 | 86.29 | 86.48 | 86.08 | 86.08 | 1,841,447 | -0.25(-0.29%) |
May 28, 2014 | 86.04 | 86.33 | 86.04 | 86.33 | 1,987,490 | +0.41(+0.48%) |
May 27, 2014 | 85.71 | 85.92 | 85.53 | 85.92 | 1,476,127 | +0.30(+0.35%) |
May 23, 2014 | 85.63 | 85.62 | 85.62 | 85.62 | 809,121 | +0.17(+0.20%) |
May 22, 2014 | 85.56 | 85.58 | 85.44 | 85.45 | 674,102 | -0.11(-0.13%) |
May 21, 2014 | 85.51 | 85.59 | 85.43 | 85.55 | 1,940,750 | -0.16(-0.18%) |
May 20, 2014 | 85.63 | 85.90 | 85.63 | 85.71 | 1,666,931 | +0.00(+0.00%) |
May 19, 2014 | 85.92 | 86.00 | 85.65 | 85.71 | 1,009,404 | -0.08(-0.09%) |
May 16, 2014 | 85.74 | 85.93 | 85.72 | 85.79 | 1,140,529 | -0.10(-0.12%) |
May 15, 2014 | 85.88 | 86.07 | 85.74 | 85.89 | 1,048,924 | +0.15(+0.18%) |
May 14, 2014 | 85.57 | 85.83 | 85.55 | 85.74 | 1,887,755 | +0.42(+0.50%) |
May 13, 2014 | 85.20 | 85.32 | 85.17 | 85.32 | 1,335,758 | +0.32(+0.37%) |
May 12, 2014 | 85.04 | 85.09 | 84.93 | 85.00 | 2,270,212 | -0.22(-0.25%) |
May 09, 2014 | 85.19 | 85.30 | 85.12 | 85.22 | 1,594,745 | -0.09(-0.11%) |
May 08, 2014 | 85.37 | 85.55 | 85.22 | 85.31 | 4,655,023 | +0.02(+0.03%) |
May 07, 2014 | 85.30 | 85.37 | 85.16 | 85.29 | 2,596,398 | +0.01(+0.02%) |
May 06, 2014 | 85.25 | 85.35 | 85.21 | 85.27 | 1,043,360 | +0.14(+0.17%) |
May 05, 2014 | 85.31 | 85.41 | 85.12 | 85.13 | 2,611,113 | -0.22(-0.25%) |
May 02, 2014 | 84.98 | 85.44 | 84.91 | 85.35 | 1,198,385 | +0.18(+0.21%) |
May 01, 2014 | 84.86 | 85.18 | 84.82 | 85.17 | 3,047,339 | +0.36(+0.42%) |
Apr 30, 2014 | 84.67 | 84.90 | 84.55 | 84.81 | 2,957,749 | +0.24(+0.28%) |
Apr 29, 2014 | 84.42 | 84.61 | 84.42 | 84.57 | 1,893,857 | +0.01(+0.02%) |
Apr 28, 2014 | 84.66 | 84.76 | 84.49 | 84.56 | 1,414,664 | -0.10(-0.12%) |
Apr 25, 2014 | 84.73 | 84.90 | 84.66 | 84.66 | 1,464,855 | -0.01(-0.02%) |
Apr 24, 2014 | 84.52 | 84.71 | 84.49 | 84.67 | 1,617,405 | +0.01(+0.02%) |
Apr 23, 2014 | 84.54 | 84.71 | 84.53 | 84.66 | 2,478,177 | +0.19(+0.22%) |
Apr 22, 2014 | 84.31 | 84.52 | 84.27 | 84.47 | 1,929,448 | +0.04(+0.05%) |
Apr 21, 2014 | 84.49 | 84.55 | 84.35 | 84.43 | 909,068 | +0.11(+0.14%) |
Apr 17, 2014 | 84.79 | 84.32 | 84.32 | 84.32 | 2,104,282 | -0.49(-0.58%) |
Apr 16, 2014 | 84.54 | 84.81 | 84.52 | 84.80 | 1,332,290 | +0.04(+0.04%) |
Apr 15, 2014 | 84.59 | 84.87 | 84.54 | 84.77 | 1,605,580 | +0.18(+0.21%) |
Apr 14, 2014 | 84.60 | 84.65 | 84.49 | 84.59 | 1,265,720 | +0.06(+0.07%) |
Apr 11, 2014 | 84.70 | 84.70 | 84.53 | 84.53 | 1,752,863 | +0.06(+0.07%) |
Apr 10, 2014 | 84.33 | 84.73 | 84.27 | 84.47 | 1,952,179 | +0.11(+0.14%) |
Apr 09, 2014 | 84.12 | 84.41 | 84.08 | 84.36 | 2,334,311 | +0.07(+0.09%) |
Apr 08, 2014 | 84.06 | 84.29 | 84.00 | 84.29 | 1,382,854 | +0.22(+0.26%) |
Apr 07, 2014 | 83.98 | 84.13 | 83.96 | 84.06 | 1,427,265 | +0.20(+0.24%) |
Apr 04, 2014 | 83.80 | 84.01 | 83.78 | 83.86 | 1,379,077 | +0.33(+0.40%) |
Apr 03, 2014 | 83.45 | 83.63 | 83.45 | 83.53 | 1,410,042 | +0.16(+0.19%) |
Apr 02, 2014 | 83.32 | 83.45 | 83.32 | 83.38 | 1,723,037 | -0.11(-0.14%) |