Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 83.56 | 83.56 | 83.51 | 83.52 | 1,109,507 | -0.02(-0.02%) |
Jun 27, 2014 | 83.54 | 83.55 | 83.51 | 83.54 | 113,069 | +0.02(+0.02%) |
Jun 26, 2014 | 83.54 | 83.55 | 83.52 | 83.52 | 151,538 | -0.02(-0.02%) |
Jun 25, 2014 | 83.53 | 83.55 | 83.51 | 83.54 | 201,807 | +0.02(+0.02%) |
Jun 24, 2014 | 83.53 | 83.54 | 83.49 | 83.52 | 293,576 | +0.02(+0.03%) |
Jun 23, 2014 | 83.54 | 83.55 | 83.49 | 83.49 | 235,274 | +0.00(+0.00%) |
Jun 20, 2014 | 83.48 | 83.53 | 83.48 | 83.49 | 206,153 | -0.02(-0.02%) |
Jun 19, 2014 | 83.52 | 83.54 | 83.51 | 83.51 | 178,695 | -0.05(-0.06%) |
Jun 18, 2014 | 83.51 | 83.56 | 83.50 | 83.56 | 193,547 | +0.05(+0.06%) |
Jun 17, 2014 | 83.49 | 83.53 | 83.49 | 83.51 | 242,554 | -0.02(-0.02%) |
Jun 16, 2014 | 83.51 | 83.54 | 83.49 | 83.53 | 208,483 | +0.02(+0.02%) |
Jun 13, 2014 | 83.52 | 83.54 | 83.50 | 83.51 | 323,566 | -0.06(-0.07%) |
Jun 12, 2014 | 83.52 | 83.58 | 83.52 | 83.57 | 204,691 | +0.02(+0.02%) |
Jun 11, 2014 | 83.52 | 83.55 | 83.51 | 83.55 | 171,080 | +0.02(+0.02%) |
Jun 10, 2014 | 83.49 | 83.54 | 83.49 | 83.54 | 172,975 | +0.03(+0.04%) |
Jun 06, 2014 | 83.50 | 83.54 | 83.49 | 83.50 | 319,984 | -0.01(-0.01%) |
Jun 05, 2014 | 83.49 | 83.53 | 83.49 | 83.51 | 198,425 | -0.02(-0.02%) |
Jun 04, 2014 | 83.49 | 83.53 | 83.48 | 83.53 | 523,217 | +0.07(+0.08%) |
Jun 03, 2014 | 83.49 | 83.50 | 83.46 | 83.46 | 239,179 | -0.01(-0.01%) |
Jun 02, 2014 | 83.47 | 83.50 | 83.45 | 83.47 | 1,110,273 | -0.02(-0.02%) |
May 30, 2014 | 83.48 | 83.50 | 83.47 | 83.49 | 191,125 | +0.03(+0.04%) |
May 29, 2014 | 83.50 | 83.50 | 83.45 | 83.45 | 145,018 | -0.02(-0.03%) |
May 28, 2014 | 83.48 | 83.52 | 83.48 | 83.48 | 232,672 | +0.01(+0.01%) |
May 27, 2014 | 83.48 | 83.50 | 83.46 | 83.47 | 446,289 | -0.01(-0.01%) |
May 23, 2014 | 83.52 | 83.48 | 83.48 | 83.48 | 166,768 | +0.00(+0.00%) |
May 22, 2014 | 83.49 | 83.50 | 83.47 | 83.48 | 117,797 | -0.01(-0.01%) |
May 21, 2014 | 83.46 | 83.49 | 83.45 | 83.49 | 407,942 | -0.01(-0.01%) |
May 20, 2014 | 83.49 | 83.50 | 83.46 | 83.50 | 298,214 | +0.03(+0.04%) |
May 19, 2014 | 83.48 | 83.50 | 83.46 | 83.46 | 259,969 | -0.02(-0.02%) |
May 16, 2014 | 83.47 | 83.49 | 83.45 | 83.48 | 274,238 | -0.02(-0.03%) |
May 15, 2014 | 83.45 | 83.50 | 83.45 | 83.50 | 259,582 | +0.05(+0.06%) |
May 14, 2014 | 83.45 | 83.48 | 83.45 | 83.45 | 539,876 | -0.03(-0.04%) |
May 13, 2014 | 83.44 | 83.49 | 83.44 | 83.49 | 754,965 | +0.04(+0.05%) |
May 12, 2014 | 83.42 | 83.45 | 83.42 | 83.45 | 251,720 | -0.00(-0.00%) |
May 09, 2014 | 83.43 | 83.45 | 83.42 | 83.45 | 167,943 | +0.01(+0.01%) |
May 08, 2014 | 83.43 | 83.46 | 83.43 | 83.44 | 150,298 | +0.00(+0.00%) |
May 07, 2014 | 83.45 | 83.46 | 83.42 | 83.44 | 340,258 | +0.01(+0.01%) |
May 06, 2014 | 83.47 | 83.47 | 83.42 | 83.43 | 98,149 | -0.01(-0.01%) |
May 05, 2014 | 83.41 | 83.46 | 83.39 | 83.44 | 2,304,876 | +0.02(+0.02%) |
May 02, 2014 | 83.41 | 83.45 | 83.41 | 83.42 | 162,077 | -0.02(-0.03%) |
May 01, 2014 | 83.44 | 83.45 | 83.42 | 83.45 | 244,538 | +0.00(+0.00%) |
Apr 30, 2014 | 83.46 | 83.47 | 83.43 | 83.45 | 1,429,448 | +0.04(+0.05%) |
Apr 29, 2014 | 83.41 | 83.43 | 83.40 | 83.40 | 125,877 | +0.00(+0.01%) |
Apr 28, 2014 | 83.42 | 83.44 | 83.39 | 83.40 | 2,053,533 | -0.02(-0.02%) |
Apr 25, 2014 | 83.42 | 83.46 | 83.42 | 83.42 | 223,475 | +0.00(+0.00%) |
Apr 24, 2014 | 83.44 | 83.45 | 83.41 | 83.42 | 460,187 | -0.02(-0.02%) |
Apr 23, 2014 | 83.40 | 83.45 | 83.38 | 83.43 | 492,390 | +0.05(+0.06%) |
Apr 22, 2014 | 83.38 | 83.41 | 83.38 | 83.38 | 620,969 | -0.00(-0.00%) |
Apr 21, 2014 | 83.42 | 83.43 | 83.38 | 83.38 | 378,980 | -0.01(-0.01%) |
Apr 17, 2014 | 83.39 | 83.39 | 83.39 | 83.39 | 200,670 | -0.03(-0.04%) |
Apr 16, 2014 | 83.38 | 83.42 | 83.38 | 83.42 | 264,331 | +0.02(+0.02%) |
Apr 15, 2014 | 83.41 | 83.41 | 83.38 | 83.41 | 220,755 | +0.00(+0.00%) |
Apr 14, 2014 | 83.37 | 83.41 | 83.36 | 83.41 | 308,349 | +0.01(+0.01%) |
Apr 11, 2014 | 83.38 | 83.42 | 83.38 | 83.40 | 246,805 | -0.01(-0.01%) |
Apr 10, 2014 | 83.41 | 83.41 | 83.37 | 83.41 | 617,238 | -0.01(-0.01%) |
Apr 09, 2014 | 83.34 | 83.42 | 83.34 | 83.42 | 306,809 | +0.05(+0.06%) |
Apr 08, 2014 | 83.36 | 83.40 | 83.35 | 83.37 | 305,145 | +0.00(+0.00%) |
Apr 07, 2014 | 83.38 | 83.38 | 83.36 | 83.37 | 321,716 | -0.01(-0.01%) |
Apr 04, 2014 | 83.34 | 83.40 | 83.34 | 83.37 | 824,636 | -0.01(-0.01%) |
Apr 03, 2014 | 83.33 | 83.38 | 83.33 | 83.38 | 221,800 | +0.02(+0.03%) |
Apr 02, 2014 | 83.33 | 83.36 | 83.33 | 83.36 | 358,710 | -0.02(-0.02%) |