Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.30 | 86.37 | 86.21 | 86.21 | 183,884 | -0.03(-0.04%) |
Jun 27, 2014 | 86.25 | 86.32 | 86.22 | 86.24 | 189,848 | -0.08(-0.09%) |
Jun 26, 2014 | 86.25 | 86.32 | 86.11 | 86.32 | 212,080 | +0.16(+0.18%) |
Jun 25, 2014 | 86.09 | 86.18 | 85.96 | 86.16 | 190,832 | +0.35(+0.41%) |
Jun 24, 2014 | 85.91 | 85.96 | 85.80 | 85.81 | 255,251 | -0.03(-0.04%) |
Jun 23, 2014 | 85.84 | 85.86 | 85.72 | 85.84 | 148,194 | +0.12(+0.14%) |
Jun 20, 2014 | 85.80 | 85.83 | 85.64 | 85.72 | 243,699 | -0.08(-0.09%) |
Jun 19, 2014 | 85.82 | 85.93 | 85.71 | 85.80 | 269,325 | -0.09(-0.10%) |
Jun 18, 2014 | 85.69 | 85.89 | 85.65 | 85.89 | 303,866 | +0.27(+0.32%) |
Jun 17, 2014 | 85.65 | 85.69 | 85.56 | 85.62 | 254,457 | -0.02(-0.02%) |
Jun 16, 2014 | 85.66 | 85.77 | 85.63 | 85.63 | 200,576 | -0.06(-0.06%) |
Jun 13, 2014 | 85.66 | 85.70 | 85.56 | 85.69 | 183,542 | -0.13(-0.16%) |
Jun 12, 2014 | 85.68 | 85.82 | 85.59 | 85.82 | 263,203 | +0.10(+0.12%) |
Jun 11, 2014 | 85.69 | 87.58 | 85.58 | 85.72 | 340,569 | +0.08(+0.09%) |
Jun 10, 2014 | 85.79 | 85.84 | 85.63 | 85.64 | 213,733 | -0.32(-0.37%) |
Jun 06, 2014 | 86.01 | 86.05 | 85.87 | 85.96 | 205,172 | -0.02(-0.03%) |
Jun 05, 2014 | 85.92 | 86.01 | 85.83 | 85.98 | 184,611 | +0.12(+0.14%) |
Jun 04, 2014 | 86.14 | 86.14 | 85.82 | 85.86 | 204,323 | -0.14(-0.17%) |
Jun 03, 2014 | 86.17 | 86.20 | 84.29 | 86.01 | 179,780 | -0.17(-0.20%) |
Jun 02, 2014 | 86.28 | 86.39 | 86.13 | 86.18 | 285,041 | -0.17(-0.19%) |
May 30, 2014 | 86.46 | 86.48 | 86.29 | 86.35 | 268,936 | -0.09(-0.10%) |
May 29, 2014 | 86.39 | 86.48 | 86.30 | 86.43 | 190,028 | +0.03(+0.04%) |
May 28, 2014 | 86.32 | 86.40 | 86.27 | 86.40 | 175,663 | +0.16(+0.18%) |
May 27, 2014 | 86.23 | 86.27 | 86.13 | 86.24 | 94,861 | +0.02(+0.02%) |
May 23, 2014 | 86.24 | 86.23 | 86.23 | 86.23 | 238,885 | +0.00(+0.00%) |
May 22, 2014 | 86.16 | 86.23 | 86.09 | 86.23 | 114,253 | +0.06(+0.07%) |
May 21, 2014 | 86.16 | 86.20 | 86.11 | 86.16 | 147,995 | -0.10(-0.12%) |
May 20, 2014 | 86.28 | 86.32 | 86.20 | 86.27 | 176,624 | +0.04(+0.05%) |
May 19, 2014 | 86.29 | 86.41 | 86.20 | 86.23 | 226,449 | -0.04(-0.05%) |
May 16, 2014 | 86.23 | 86.37 | 86.23 | 86.27 | 233,616 | -0.12(-0.14%) |
May 15, 2014 | 86.18 | 86.42 | 86.14 | 86.39 | 623,726 | +0.25(+0.29%) |
May 14, 2014 | 86.02 | 86.20 | 85.94 | 86.13 | 292,645 | +0.25(+0.29%) |
May 13, 2014 | 85.85 | 85.96 | 85.81 | 85.89 | 193,095 | +0.05(+0.06%) |
May 12, 2014 | 85.84 | 85.88 | 85.74 | 85.84 | 168,475 | -0.01(-0.01%) |
May 09, 2014 | 85.78 | 85.86 | 85.71 | 85.85 | 122,377 | +0.04(+0.05%) |
May 08, 2014 | 85.68 | 85.82 | 85.59 | 85.81 | 214,702 | +0.20(+0.23%) |
May 07, 2014 | 85.61 | 85.67 | 85.53 | 85.61 | 169,666 | +0.02(+0.02%) |
May 06, 2014 | 85.54 | 85.59 | 85.43 | 85.59 | 178,906 | +0.10(+0.12%) |
May 05, 2014 | 85.40 | 85.50 | 85.39 | 85.49 | 118,190 | +0.04(+0.05%) |
May 02, 2014 | 85.52 | 85.52 | 85.27 | 85.45 | 231,404 | -0.08(-0.09%) |
May 01, 2014 | 85.28 | 85.54 | 85.28 | 85.53 | 269,847 | +0.14(+0.17%) |
Apr 30, 2014 | 85.33 | 85.41 | 85.25 | 85.39 | 176,330 | +0.11(+0.13%) |
Apr 29, 2014 | 85.35 | 85.35 | 85.17 | 85.28 | 256,368 | -0.07(-0.08%) |
Apr 28, 2014 | 85.37 | 85.39 | 85.20 | 85.35 | 156,457 | -0.02(-0.03%) |
Apr 25, 2014 | 85.36 | 85.38 | 85.18 | 85.37 | 290,050 | +0.13(+0.15%) |
Apr 24, 2014 | 85.18 | 85.26 | 85.03 | 85.25 | 167,980 | +0.10(+0.12%) |
Apr 23, 2014 | 85.07 | 85.19 | 85.05 | 85.14 | 159,278 | +0.06(+0.07%) |
Apr 22, 2014 | 85.05 | 85.13 | 84.99 | 85.08 | 291,505 | +0.02(+0.03%) |
Apr 21, 2014 | 85.13 | 85.14 | 84.95 | 85.06 | 135,479 | +0.14(+0.17%) |
Apr 17, 2014 | 85.16 | 84.92 | 84.92 | 84.92 | 614,037 | -0.20(-0.23%) |
Apr 16, 2014 | 84.97 | 85.18 | 84.97 | 85.11 | 152,722 | -0.03(-0.04%) |
Apr 15, 2014 | 85.08 | 85.17 | 84.99 | 85.14 | 237,515 | +0.10(+0.12%) |
Apr 14, 2014 | 85.14 | 85.14 | 84.99 | 85.04 | 219,148 | -0.09(-0.10%) |
Apr 11, 2014 | 84.95 | 85.17 | 84.91 | 85.13 | 786,119 | +0.26(+0.31%) |
Apr 10, 2014 | 84.63 | 84.89 | 84.58 | 84.87 | 271,509 | +0.36(+0.42%) |
Apr 09, 2014 | 84.59 | 84.63 | 84.51 | 84.51 | 457,340 | -0.13(-0.15%) |
Apr 08, 2014 | 84.56 | 84.67 | 84.51 | 84.64 | 224,295 | +0.02(+0.03%) |
Apr 07, 2014 | 84.47 | 84.62 | 84.37 | 84.62 | 184,911 | +0.14(+0.17%) |
Apr 04, 2014 | 84.28 | 84.52 | 84.27 | 84.47 | 180,650 | +0.28(+0.33%) |
Apr 03, 2014 | 84.13 | 84.22 | 84.13 | 84.20 | 103,908 | +0.10(+0.12%) |
Apr 02, 2014 | 84.28 | 84.28 | 84.05 | 84.09 | 291,040 | -0.08(-0.09%) |