Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 83.93 | 84.32 | 83.51 | 83.97 | 3,150,521 | +0.10(+0.12%) |
Jun 27, 2014 | 83.63 | 83.87 | 83.03 | 83.87 | 3,034,688 | +0.11(+0.14%) |
Jun 26, 2014 | 83.35 | 83.77 | 82.58 | 83.76 | 2,480,835 | +0.16(+0.20%) |
Jun 25, 2014 | 82.86 | 84.16 | 82.86 | 83.59 | 2,221,304 | +0.13(+0.16%) |
Jun 24, 2014 | 83.80 | 84.90 | 83.10 | 83.46 | 4,651,825 | +0.84(+1.02%) |
Jun 23, 2014 | 83.53 | 83.87 | 82.49 | 82.62 | 3,270,422 | -0.89(-1.07%) |
Jun 20, 2014 | 82.02 | 83.51 | 81.95 | 83.51 | 4,455,477 | +1.66(+2.03%) |
Jun 19, 2014 | 81.67 | 82.05 | 81.23 | 81.85 | 2,899,677 | +0.23(+0.28%) |
Jun 18, 2014 | 81.05 | 81.65 | 80.46 | 81.63 | 2,532,031 | +0.68(+0.84%) |
Jun 17, 2014 | 80.88 | 81.48 | 80.51 | 80.94 | 2,170,702 | -0.24(-0.29%) |
Jun 16, 2014 | 80.83 | 81.82 | 80.43 | 81.18 | 3,058,215 | +0.29(+0.36%) |
Jun 13, 2014 | 81.10 | 81.32 | 80.09 | 80.88 | 2,930,162 | -0.08(-0.10%) |
Jun 12, 2014 | 80.86 | 81.75 | 80.59 | 80.96 | 2,835,337 | -0.39(-0.48%) |
Jun 11, 2014 | 80.81 | 81.87 | 80.59 | 81.35 | 3,924,576 | -0.09(-0.11%) |
Jun 10, 2014 | 81.02 | 81.65 | 80.32 | 81.44 | 4,190,204 | +1.05(+1.30%) |
Jun 06, 2014 | 80.56 | 80.59 | 79.70 | 80.39 | 2,065,944 | +0.29(+0.37%) |
Jun 05, 2014 | 79.63 | 80.61 | 79.08 | 80.10 | 3,293,312 | +0.56(+0.71%) |
Jun 04, 2014 | 78.50 | 79.62 | 78.19 | 79.54 | 2,778,261 | +0.83(+1.06%) |
Jun 03, 2014 | 77.78 | 78.73 | 77.58 | 78.71 | 2,781,582 | +0.33(+0.42%) |
Jun 02, 2014 | 78.41 | 78.54 | 77.18 | 78.38 | 2,942,238 | +0.10(+0.13%) |
May 30, 2014 | 78.73 | 78.92 | 77.76 | 78.27 | 3,029,120 | -0.45(-0.57%) |
May 29, 2014 | 78.40 | 79.15 | 78.39 | 78.72 | 1,558,943 | +0.45(+0.57%) |
May 28, 2014 | 78.79 | 78.83 | 78.08 | 78.27 | 3,567,677 | -0.29(-0.37%) |
May 27, 2014 | 77.33 | 78.63 | 77.29 | 78.56 | 4,456,301 | +1.90(+2.48%) |
May 23, 2014 | 76.74 | 76.65 | 76.65 | 76.65 | 2,619,029 | +0.11(+0.14%) |
May 22, 2014 | 75.14 | 77.19 | 74.81 | 76.55 | 3,608,275 | +1.49(+1.99%) |
May 21, 2014 | 74.63 | 75.58 | 74.43 | 75.05 | 2,355,653 | +0.45(+0.60%) |
May 20, 2014 | 75.60 | 75.65 | 74.18 | 74.60 | 4,003,995 | -1.03(-1.36%) |
May 19, 2014 | 73.99 | 75.78 | 73.98 | 75.63 | 2,769,589 | +1.05(+1.40%) |
May 16, 2014 | 74.82 | 75.07 | 73.57 | 74.58 | 3,485,974 | -0.16(-0.22%) |
May 15, 2014 | 75.14 | 75.65 | 73.63 | 74.75 | 5,160,273 | -0.85(-1.13%) |
May 14, 2014 | 75.08 | 76.38 | 74.57 | 75.60 | 4,078,736 | +0.29(+0.39%) |
May 13, 2014 | 75.95 | 76.42 | 75.22 | 75.30 | 3,548,331 | -0.46(-0.61%) |
May 12, 2014 | 74.43 | 75.92 | 74.19 | 75.77 | 5,618,215 | +1.79(+2.42%) |
May 09, 2014 | 72.69 | 73.97 | 71.88 | 73.97 | 4,248,866 | +1.01(+1.38%) |
May 08, 2014 | 73.77 | 75.51 | 72.81 | 72.97 | 4,332,362 | -1.35(-1.82%) |
May 07, 2014 | 75.23 | 75.25 | 72.85 | 74.31 | 4,675,202 | -0.60(-0.81%) |
May 06, 2014 | 75.96 | 76.31 | 74.79 | 74.92 | 3,378,388 | -1.29(-1.69%) |
May 05, 2014 | 73.85 | 76.21 | 73.62 | 76.21 | 4,284,209 | +1.38(+1.85%) |
May 02, 2014 | 76.06 | 76.14 | 74.39 | 74.83 | 5,628,044 | -1.13(-1.48%) |
May 01, 2014 | 75.09 | 76.74 | 74.53 | 75.95 | 4,440,919 | +0.74(+0.98%) |
Apr 30, 2014 | 74.48 | 75.22 | 73.50 | 75.22 | 4,246,837 | +0.38(+0.51%) |
Apr 29, 2014 | 73.35 | 75.22 | 72.80 | 74.84 | 6,418,733 | +1.97(+2.70%) |
Apr 28, 2014 | 73.74 | 74.57 | 71.02 | 72.87 | 10,498,746 | -0.29(-0.40%) |
Apr 25, 2014 | 74.29 | 74.90 | 72.99 | 73.16 | 8,477,215 | -1.85(-2.46%) |
Apr 24, 2014 | 76.14 | 76.19 | 73.05 | 75.01 | 8,644,589 | -0.45(-0.59%) |
Apr 23, 2014 | 76.94 | 77.02 | 74.89 | 75.46 | 7,375,952 | -1.22(-1.59%) |
Apr 22, 2014 | 75.25 | 77.05 | 75.14 | 76.68 | 12,031,591 | +2.41(+3.25%) |
Apr 21, 2014 | 73.12 | 74.27 | 72.32 | 74.27 | 6,679,858 | +1.69(+2.33%) |
Apr 17, 2014 | 72.33 | 72.58 | 72.58 | 72.58 | 9,094,055 | -0.19(-0.26%) |
Apr 16, 2014 | 71.98 | 72.90 | 71.03 | 72.76 | 14,037,380 | +1.67(+2.35%) |
Apr 15, 2014 | 70.80 | 71.91 | 67.78 | 71.09 | 19,642,484 | +0.73(+1.04%) |
Apr 14, 2014 | 71.35 | 72.34 | 69.05 | 70.36 | 12,607,147 | -0.03(-0.04%) |
Apr 11, 2014 | 71.50 | 73.82 | 70.32 | 70.38 | 21,249,762 | -2.10(-2.90%) |
Apr 10, 2014 | 76.63 | 76.63 | 71.77 | 72.49 | 13,997,188 | -4.31(-5.61%) |
Apr 09, 2014 | 74.17 | 76.85 | 74.16 | 76.80 | 8,458,062 | +3.02(+4.10%) |
Apr 08, 2014 | 74.45 | 74.61 | 72.26 | 73.78 | 12,096,397 | -0.32(-0.44%) |
Apr 07, 2014 | 73.45 | 75.49 | 72.61 | 74.10 | 16,646,522 | +0.50(+0.67%) |
Apr 04, 2014 | 77.41 | 77.71 | 73.13 | 73.60 | 17,102,030 | -3.07(-4.01%) |
Apr 03, 2014 | 79.04 | 79.10 | 75.91 | 76.68 | 9,322,855 | -2.25(-2.85%) |
Apr 02, 2014 | 79.75 | 80.17 | 78.24 | 78.93 | 5,783,802 | -0.02(-0.02%) |