Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.09 | 84.57 | 84.06 | 84.39 | 980,198 | +0.25(+0.30%) |
Jun 27, 2014 | 84.05 | 84.49 | 83.85 | 84.14 | 1,408,547 | -0.01(-0.01%) |
Jun 26, 2014 | 84.86 | 84.86 | 84.01 | 84.14 | 989,861 | -0.66(-0.78%) |
Jun 25, 2014 | 84.79 | 85.04 | 84.51 | 84.80 | 1,135,221 | -0.20(-0.24%) |
Jun 24, 2014 | 85.19 | 85.83 | 84.93 | 85.01 | 874,177 | -0.46(-0.54%) |
Jun 23, 2014 | 85.60 | 85.81 | 85.22 | 85.47 | 743,709 | +0.00(+0.00%) |
Jun 20, 2014 | 86.24 | 88.39 | 85.39 | 85.47 | 1,599,550 | -0.24(-0.28%) |
Jun 19, 2014 | 85.27 | 85.92 | 85.11 | 85.71 | 1,156,187 | +0.42(+0.49%) |
Jun 18, 2014 | 85.00 | 85.41 | 84.53 | 85.29 | 983,001 | +0.29(+0.34%) |
Jun 17, 2014 | 83.88 | 85.09 | 83.80 | 85.00 | 947,421 | +0.67(+0.79%) |
Jun 16, 2014 | 84.68 | 84.69 | 84.05 | 84.33 | 1,115,158 | -0.22(-0.26%) |
Jun 13, 2014 | 84.51 | 84.74 | 84.34 | 84.55 | 927,388 | +0.12(+0.14%) |
Jun 12, 2014 | 84.86 | 85.18 | 84.36 | 84.43 | 915,474 | -0.37(-0.43%) |
Jun 11, 2014 | 85.02 | 85.27 | 84.60 | 84.79 | 1,074,765 | -0.63(-0.74%) |
Jun 10, 2014 | 85.09 | 85.52 | 85.09 | 85.43 | 813,684 | +0.05(+0.06%) |
Jun 06, 2014 | 85.10 | 85.45 | 85.06 | 85.38 | 1,241,825 | +0.33(+0.39%) |
Jun 05, 2014 | 85.02 | 85.07 | 84.49 | 85.05 | 1,327,759 | +0.28(+0.34%) |
Jun 04, 2014 | 83.73 | 84.87 | 83.61 | 84.76 | 1,246,153 | +1.07(+1.27%) |
Jun 03, 2014 | 84.16 | 84.27 | 83.54 | 83.70 | 1,094,471 | -0.56(-0.67%) |
Jun 02, 2014 | 84.49 | 84.67 | 84.18 | 84.26 | 885,340 | -0.14(-0.16%) |
May 30, 2014 | 84.30 | 84.47 | 84.01 | 84.40 | 1,472,232 | +0.13(+0.15%) |
May 29, 2014 | 84.05 | 84.43 | 83.65 | 84.27 | 1,050,820 | +0.39(+0.47%) |
May 28, 2014 | 84.08 | 84.22 | 83.47 | 83.88 | 1,185,879 | -0.23(-0.27%) |
May 27, 2014 | 84.14 | 84.32 | 83.89 | 84.10 | 993,359 | +0.36(+0.43%) |
May 23, 2014 | 83.99 | 83.74 | 83.74 | 83.74 | 922,253 | -0.08(-0.10%) |
May 22, 2014 | 84.00 | 84.18 | 83.76 | 83.83 | 500,025 | -0.07(-0.08%) |
May 21, 2014 | 83.89 | 84.17 | 83.60 | 83.89 | 932,000 | +0.34(+0.41%) |
May 20, 2014 | 83.71 | 83.82 | 83.18 | 83.55 | 875,769 | -0.16(-0.19%) |
May 19, 2014 | 83.13 | 83.84 | 83.07 | 83.71 | 870,085 | +0.33(+0.40%) |
May 16, 2014 | 83.14 | 83.45 | 82.78 | 83.38 | 977,015 | +0.14(+0.17%) |
May 15, 2014 | 83.27 | 83.53 | 82.83 | 83.24 | 1,331,965 | -0.33(-0.40%) |
May 14, 2014 | 84.02 | 84.22 | 83.33 | 83.57 | 1,286,753 | -0.61(-0.72%) |
May 13, 2014 | 83.84 | 84.22 | 83.56 | 84.18 | 803,757 | +0.39(+0.47%) |
May 12, 2014 | 83.87 | 84.01 | 83.60 | 83.79 | 1,009,312 | +0.25(+0.30%) |
May 09, 2014 | 82.99 | 83.61 | 82.88 | 83.54 | 1,381,784 | +0.44(+0.53%) |
May 08, 2014 | 83.75 | 84.06 | 83.06 | 83.10 | 1,729,549 | -0.85(-1.02%) |
May 07, 2014 | 83.22 | 84.14 | 82.88 | 83.96 | 2,003,543 | +1.05(+1.27%) |
May 06, 2014 | 83.00 | 83.31 | 82.76 | 82.91 | 1,528,159 | -0.26(-0.31%) |
May 05, 2014 | 82.96 | 83.31 | 82.33 | 83.17 | 935,082 | +0.11(+0.14%) |
May 02, 2014 | 82.82 | 83.65 | 82.81 | 83.05 | 1,293,932 | +0.04(+0.05%) |
May 01, 2014 | 83.14 | 83.61 | 82.83 | 83.01 | 1,883,938 | -0.25(-0.30%) |
Apr 30, 2014 | 83.53 | 83.54 | 82.08 | 83.26 | 1,890,740 | -0.22(-0.26%) |
Apr 29, 2014 | 82.98 | 83.57 | 82.59 | 83.48 | 1,404,443 | +0.94(+1.13%) |
Apr 28, 2014 | 83.08 | 83.48 | 82.26 | 82.55 | 1,888,115 | -0.12(-0.15%) |
Apr 25, 2014 | 83.10 | 83.18 | 82.48 | 82.67 | 1,699,656 | -0.43(-0.52%) |
Apr 24, 2014 | 82.86 | 83.13 | 82.52 | 83.10 | 1,645,144 | +0.52(+0.63%) |
Apr 23, 2014 | 82.22 | 82.92 | 82.07 | 82.58 | 1,339,709 | +0.36(+0.44%) |
Apr 22, 2014 | 82.13 | 82.47 | 81.89 | 82.22 | 1,490,719 | +0.19(+0.23%) |
Apr 21, 2014 | 82.19 | 82.35 | 81.84 | 82.04 | 1,187,638 | -0.11(-0.13%) |
Apr 17, 2014 | 82.40 | 82.14 | 82.14 | 82.14 | 1,239,419 | -0.35(-0.42%) |
Apr 16, 2014 | 82.18 | 82.50 | 81.75 | 82.49 | 1,342,045 | +1.03(+1.26%) |
Apr 15, 2014 | 80.97 | 81.47 | 80.60 | 81.47 | 2,058,982 | +0.49(+0.60%) |
Apr 14, 2014 | 81.24 | 81.62 | 80.42 | 80.98 | 1,396,544 | +0.16(+0.20%) |
Apr 11, 2014 | 80.55 | 81.36 | 80.02 | 80.82 | 2,614,070 | +0.59(+0.73%) |
Apr 10, 2014 | 80.73 | 81.15 | 80.23 | 80.23 | 1,921,935 | -0.43(-0.53%) |
Apr 09, 2014 | 79.82 | 80.69 | 79.42 | 80.66 | 1,173,606 | +1.08(+1.36%) |
Apr 08, 2014 | 79.45 | 79.79 | 79.38 | 79.58 | 1,293,879 | +0.15(+0.18%) |
Apr 07, 2014 | 80.11 | 80.34 | 79.40 | 79.43 | 1,132,971 | -0.63(-0.79%) |
Apr 04, 2014 | 80.82 | 81.07 | 80.04 | 80.07 | 1,500,962 | -0.48(-0.60%) |
Apr 03, 2014 | 80.60 | 80.95 | 80.31 | 80.55 | 1,744,298 | +0.13(+0.16%) |
Apr 02, 2014 | 80.55 | 80.83 | 80.20 | 80.42 | 2,082,790 | -0.21(-0.26%) |