Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.13 | 84.75 | 83.77 | 84.43 | 7,099,905 | +0.43(+0.52%) |
Jun 27, 2014 | 82.84 | 84.08 | 82.84 | 84.00 | 18,210,746 | +0.84(+1.01%) |
Jun 26, 2014 | 83.39 | 83.39 | 82.49 | 83.16 | 6,518,858 | +0.54(+0.66%) |
Jun 25, 2014 | 81.41 | 83.03 | 81.22 | 82.62 | 8,011,134 | +1.20(+1.48%) |
Jun 24, 2014 | 81.42 | 82.29 | 81.23 | 81.42 | 5,135,027 | -0.08(-0.10%) |
Jun 23, 2014 | 81.58 | 81.66 | 81.06 | 81.50 | 3,954,644 | -0.06(-0.07%) |
Jun 20, 2014 | 82.79 | 82.80 | 81.52 | 81.55 | 11,245,614 | -0.94(-1.13%) |
Jun 19, 2014 | 82.37 | 82.64 | 81.98 | 82.49 | 4,394,057 | +0.19(+0.23%) |
Jun 18, 2014 | 81.91 | 82.47 | 81.54 | 82.30 | 4,606,177 | +0.41(+0.51%) |
Jun 17, 2014 | 81.71 | 82.18 | 81.35 | 81.89 | 4,606,310 | -0.14(-0.17%) |
Jun 16, 2014 | 81.38 | 82.16 | 81.30 | 82.03 | 5,246,774 | +0.49(+0.60%) |
Jun 13, 2014 | 81.49 | 81.72 | 80.55 | 81.53 | 4,785,044 | +0.00(+0.00%) |
Jun 12, 2014 | 82.75 | 82.91 | 81.34 | 81.53 | 7,343,315 | -1.49(-1.79%) |
Jun 11, 2014 | 83.31 | 83.51 | 82.88 | 83.02 | 4,367,691 | -0.43(-0.52%) |
Jun 10, 2014 | 84.09 | 84.09 | 83.41 | 83.45 | 4,693,579 | +0.14(+0.17%) |
Jun 06, 2014 | 83.61 | 83.69 | 82.98 | 83.32 | 5,385,107 | -0.17(-0.20%) |
Jun 05, 2014 | 83.08 | 83.65 | 82.62 | 83.48 | 6,048,384 | +0.53(+0.64%) |
Jun 04, 2014 | 82.57 | 83.11 | 82.04 | 82.95 | 5,889,280 | +0.35(+0.43%) |
Jun 03, 2014 | 82.79 | 82.95 | 82.44 | 82.60 | 4,611,907 | -0.38(-0.46%) |
Jun 02, 2014 | 82.98 | 83.13 | 82.73 | 82.98 | 3,991,825 | +0.26(+0.31%) |
May 30, 2014 | 82.53 | 83.10 | 82.34 | 82.73 | 6,450,388 | -0.02(-0.02%) |
May 29, 2014 | 82.64 | 82.80 | 82.15 | 82.75 | 6,617,208 | +0.42(+0.51%) |
May 28, 2014 | 82.52 | 82.62 | 81.98 | 82.32 | 4,724,229 | -0.14(-0.17%) |
May 27, 2014 | 82.28 | 82.70 | 82.05 | 82.46 | 5,278,300 | +0.41(+0.50%) |
May 23, 2014 | 80.93 | 82.05 | 82.05 | 82.05 | 4,651,387 | +0.83(+1.02%) |
May 22, 2014 | 80.93 | 81.52 | 80.79 | 81.22 | 3,300,535 | +0.28(+0.35%) |
May 21, 2014 | 80.18 | 81.08 | 80.18 | 80.93 | 4,809,760 | +1.08(+1.36%) |
May 20, 2014 | 79.70 | 80.51 | 79.29 | 79.85 | 6,114,517 | +0.04(+0.05%) |
May 19, 2014 | 79.20 | 80.14 | 78.92 | 79.81 | 4,972,934 | +0.65(+0.82%) |
May 16, 2014 | 78.94 | 79.19 | 78.13 | 79.16 | 5,914,345 | +0.24(+0.30%) |
May 15, 2014 | 79.41 | 79.59 | 78.00 | 78.93 | 7,799,464 | -0.76(-0.95%) |
May 14, 2014 | 80.52 | 80.92 | 79.40 | 79.68 | 6,277,693 | -1.14(-1.41%) |
May 13, 2014 | 81.17 | 81.49 | 80.50 | 80.83 | 5,355,909 | -0.33(-0.41%) |
May 12, 2014 | 80.83 | 81.67 | 80.83 | 81.16 | 5,790,848 | +0.46(+0.57%) |
May 09, 2014 | 80.03 | 80.77 | 79.66 | 80.70 | 5,460,080 | +0.34(+0.43%) |
May 08, 2014 | 78.98 | 81.01 | 78.85 | 80.35 | 9,401,083 | +1.29(+1.63%) |
May 07, 2014 | 80.40 | 81.18 | 78.90 | 79.06 | 12,079,827 | -0.73(-0.91%) |
May 06, 2014 | 80.34 | 80.38 | 79.57 | 79.79 | 10,536,725 | -0.19(-0.23%) |
May 05, 2014 | 79.19 | 80.07 | 78.58 | 79.98 | 5,751,494 | +0.90(+1.13%) |
May 02, 2014 | 78.40 | 79.32 | 78.40 | 79.08 | 7,717,712 | +0.74(+0.94%) |
May 01, 2014 | 78.14 | 78.65 | 78.05 | 78.34 | 6,587,417 | +0.22(+0.28%) |
Apr 30, 2014 | 77.30 | 78.31 | 76.99 | 78.13 | 6,481,033 | +0.69(+0.89%) |
Apr 29, 2014 | 77.15 | 77.48 | 76.55 | 77.44 | 4,677,124 | +0.85(+1.11%) |
Apr 28, 2014 | 77.56 | 77.85 | 75.70 | 76.59 | 7,633,424 | -0.44(-0.58%) |
Apr 25, 2014 | 78.25 | 78.25 | 76.97 | 77.03 | 6,289,992 | -1.34(-1.71%) |
Apr 24, 2014 | 78.52 | 78.84 | 77.90 | 78.37 | 4,694,736 | +0.07(+0.09%) |
Apr 23, 2014 | 78.31 | 78.73 | 77.76 | 78.30 | 4,210,840 | +0.07(+0.09%) |
Apr 22, 2014 | 78.01 | 78.67 | 78.00 | 78.24 | 5,931,033 | +0.33(+0.43%) |
Apr 21, 2014 | 78.74 | 78.76 | 77.49 | 77.90 | 7,190,123 | -0.87(-1.10%) |
Apr 17, 2014 | 77.50 | 78.77 | 78.77 | 78.77 | 7,746,083 | +1.02(+1.32%) |
Apr 16, 2014 | 77.18 | 77.77 | 77.00 | 77.74 | 6,046,695 | +1.27(+1.66%) |
Apr 15, 2014 | 76.70 | 77.01 | 75.14 | 76.47 | 6,496,476 | +0.04(+0.05%) |
Apr 14, 2014 | 76.51 | 76.64 | 75.68 | 76.43 | 6,057,179 | +0.60(+0.79%) |
Apr 11, 2014 | 76.33 | 76.73 | 75.64 | 75.83 | 9,349,098 | -0.49(-0.65%) |
Apr 10, 2014 | 79.68 | 79.68 | 76.30 | 76.33 | 10,201,087 | -2.91(-3.68%) |
Apr 09, 2014 | 78.75 | 79.30 | 78.05 | 79.24 | 7,110,179 | +0.89(+1.13%) |
Apr 08, 2014 | 78.06 | 78.43 | 76.93 | 78.35 | 7,194,916 | +0.43(+0.56%) |
Apr 07, 2014 | 79.19 | 79.57 | 77.36 | 77.92 | 9,137,793 | -1.28(-1.62%) |
Apr 04, 2014 | 81.06 | 81.58 | 79.17 | 79.20 | 9,032,893 | -1.24(-1.54%) |
Apr 03, 2014 | 80.67 | 80.98 | 79.90 | 80.44 | 4,973,005 | +0.02(+0.02%) |
Apr 02, 2014 | 80.47 | 80.72 | 80.06 | 80.42 | 6,166,126 | +0.10(+0.12%) |