Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 81.77 | 82.70 | 81.01 | 81.08 | 2,222,230 | -0.69(-0.84%) |
Jun 27, 2014 | 81.58 | 81.92 | 81.10 | 81.77 | 1,223,018 | -0.28(-0.34%) |
Jun 26, 2014 | 82.49 | 82.49 | 81.27 | 82.05 | 1,182,788 | -0.41(-0.50%) |
Jun 25, 2014 | 81.18 | 82.48 | 80.96 | 82.46 | 2,070,744 | +1.47(+1.82%) |
Jun 24, 2014 | 81.98 | 82.11 | 80.96 | 80.99 | 1,392,803 | -1.07(-1.30%) |
Jun 23, 2014 | 82.00 | 82.22 | 81.54 | 82.06 | 1,580,761 | +0.14(+0.17%) |
Jun 20, 2014 | 81.59 | 81.99 | 81.09 | 81.92 | 2,334,664 | +0.51(+0.63%) |
Jun 19, 2014 | 81.15 | 81.55 | 80.74 | 81.41 | 1,500,205 | +0.43(+0.53%) |
Jun 18, 2014 | 80.51 | 81.06 | 79.74 | 80.98 | 1,879,597 | +0.41(+0.51%) |
Jun 17, 2014 | 80.33 | 80.80 | 80.20 | 80.57 | 1,683,444 | +0.00(+0.00%) |
Jun 16, 2014 | 80.94 | 81.22 | 80.33 | 80.57 | 2,191,125 | -0.37(-0.46%) |
Jun 13, 2014 | 80.61 | 81.08 | 80.15 | 80.94 | 1,772,024 | +0.07(+0.09%) |
Jun 12, 2014 | 80.63 | 81.14 | 80.07 | 80.87 | 2,132,463 | -0.11(-0.14%) |
Jun 11, 2014 | 79.83 | 81.25 | 79.52 | 80.98 | 3,107,285 | +0.71(+0.88%) |
Jun 10, 2014 | 79.22 | 80.32 | 78.94 | 80.27 | 1,970,244 | +0.80(+1.01%) |
Jun 06, 2014 | 79.40 | 79.79 | 79.26 | 79.47 | 1,235,465 | +0.35(+0.44%) |
Jun 05, 2014 | 79.77 | 79.91 | 79.12 | 79.12 | 2,198,834 | -0.27(-0.34%) |
Jun 04, 2014 | 78.40 | 79.48 | 78.40 | 79.39 | 2,140,366 | +0.89(+1.13%) |
Jun 03, 2014 | 77.74 | 78.57 | 77.73 | 78.50 | 2,200,119 | +0.64(+0.82%) |
Jun 02, 2014 | 77.92 | 78.23 | 77.41 | 77.86 | 2,065,755 | +0.31(+0.40%) |
May 30, 2014 | 77.36 | 77.84 | 76.61 | 77.55 | 1,773,797 | +0.36(+0.47%) |
May 29, 2014 | 77.11 | 77.49 | 76.40 | 77.19 | 2,598,812 | +0.49(+0.64%) |
May 28, 2014 | 77.59 | 77.70 | 76.69 | 76.70 | 1,819,785 | -0.70(-0.90%) |
May 27, 2014 | 76.57 | 77.67 | 76.52 | 77.40 | 2,214,420 | +1.01(+1.32%) |
May 23, 2014 | 75.75 | 76.39 | 76.39 | 76.39 | 2,422,500 | +0.82(+1.09%) |
May 22, 2014 | 75.56 | 75.64 | 74.81 | 75.57 | 909,188 | -0.03(-0.04%) |
May 21, 2014 | 75.39 | 75.83 | 75.23 | 75.60 | 1,679,917 | +0.39(+0.52%) |
May 20, 2014 | 75.51 | 75.65 | 74.65 | 75.21 | 1,966,146 | -0.20(-0.27%) |
May 19, 2014 | 74.34 | 75.57 | 74.26 | 75.41 | 1,414,730 | +1.05(+1.41%) |
May 16, 2014 | 74.78 | 75.00 | 73.65 | 74.36 | 1,998,871 | -0.37(-0.50%) |
May 15, 2014 | 75.17 | 75.44 | 74.20 | 74.73 | 2,016,187 | -0.66(-0.88%) |
May 14, 2014 | 75.35 | 75.59 | 74.94 | 75.39 | 2,222,568 | +0.08(+0.11%) |
May 13, 2014 | 75.80 | 75.97 | 75.28 | 75.31 | 1,930,500 | -0.46(-0.61%) |
May 12, 2014 | 74.58 | 75.99 | 74.58 | 75.77 | 2,211,406 | +1.30(+1.75%) |
May 09, 2014 | 73.83 | 74.58 | 73.35 | 74.47 | 1,479,971 | +0.77(+1.04%) |
May 08, 2014 | 73.91 | 74.43 | 73.57 | 73.70 | 1,964,414 | -0.35(-0.47%) |
May 07, 2014 | 72.18 | 74.07 | 71.96 | 74.05 | 2,698,519 | +1.97(+2.73%) |
May 06, 2014 | 72.19 | 72.52 | 71.94 | 72.08 | 2,399,018 | -0.21(-0.29%) |
May 05, 2014 | 71.39 | 72.44 | 70.76 | 72.29 | 3,816,634 | +0.80(+1.12%) |
May 02, 2014 | 71.49 | 71.90 | 71.13 | 71.49 | 2,800,287 | +0.05(+0.07%) |
May 01, 2014 | 71.80 | 72.55 | 70.86 | 71.44 | 2,287,438 | -0.01(-0.01%) |
Apr 30, 2014 | 70.55 | 72.45 | 70.00 | 71.45 | 4,467,701 | +0.99(+1.41%) |
Apr 29, 2014 | 70.78 | 71.10 | 70.36 | 70.46 | 3,521,752 | +0.09(+0.13%) |
Apr 28, 2014 | 71.78 | 71.97 | 70.03 | 70.37 | 5,372,962 | -0.88(-1.24%) |
Apr 25, 2014 | 72.17 | 73.86 | 71.19 | 71.25 | 3,977,058 | -1.71(-2.34%) |
Apr 24, 2014 | 73.20 | 73.99 | 72.01 | 72.96 | 5,670,124 | +4.05(+5.88%) |
Apr 23, 2014 | 68.76 | 69.15 | 68.65 | 68.91 | 3,335,073 | +0.20(+0.29%) |
Apr 22, 2014 | 68.23 | 69.37 | 68.13 | 68.71 | 4,395,586 | +0.82(+1.21%) |
Apr 21, 2014 | 67.85 | 68.90 | 67.74 | 67.89 | 3,419,148 | +0.12(+0.18%) |
Apr 17, 2014 | 67.83 | 67.77 | 67.77 | 67.77 | 8,470,800 | -2.10(-3.01%) |
Apr 16, 2014 | 71.94 | 72.03 | 69.78 | 69.87 | 3,278,790 | -1.76(-2.46%) |
Apr 15, 2014 | 70.93 | 71.72 | 70.55 | 71.63 | 1,941,398 | +0.86(+1.22%) |
Apr 14, 2014 | 71.44 | 71.44 | 70.22 | 70.77 | 1,991,415 | -0.05(-0.07%) |
Apr 11, 2014 | 71.52 | 71.97 | 70.75 | 70.82 | 1,711,991 | -1.05(-1.46%) |
Apr 10, 2014 | 74.14 | 74.38 | 71.84 | 71.87 | 3,054,379 | -2.13(-2.88%) |
Apr 09, 2014 | 73.07 | 74.41 | 72.97 | 74.00 | 2,554,819 | +1.14(+1.56%) |
Apr 08, 2014 | 72.76 | 73.02 | 72.00 | 72.86 | 2,354,108 | -0.04(-0.05%) |
Apr 07, 2014 | 74.22 | 74.59 | 72.72 | 72.90 | 2,304,123 | -1.33(-1.79%) |
Apr 04, 2014 | 75.69 | 75.91 | 74.13 | 74.23 | 2,593,842 | -0.77(-1.03%) |
Apr 03, 2014 | 74.83 | 75.14 | 74.16 | 75.00 | 2,047,586 | +0.19(+0.25%) |
Apr 02, 2014 | 74.71 | 75.02 | 74.42 | 74.81 | 1,761,101 | -0.24(-0.32%) |