Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 80.98 | 81.27 | 80.14 | 80.21 | 8,970,328 | -0.28(-0.35%) |
Jun 27, 2014 | 80.87 | 80.96 | 80.08 | 80.50 | 8,429,355 | -0.51(-0.62%) |
Jun 26, 2014 | 81.15 | 81.25 | 80.53 | 81.00 | 6,659,777 | -0.08(-0.10%) |
Jun 25, 2014 | 79.92 | 81.17 | 79.92 | 81.09 | 8,359,962 | +0.90(+1.12%) |
Jun 24, 2014 | 80.22 | 80.68 | 80.16 | 80.19 | 7,714,314 | -0.12(-0.15%) |
Jun 23, 2014 | 80.44 | 80.60 | 80.08 | 80.31 | 7,907,774 | -0.40(-0.49%) |
Jun 20, 2014 | 80.02 | 80.87 | 79.79 | 80.71 | 16,256,980 | +1.12(+1.41%) |
Jun 19, 2014 | 78.92 | 79.64 | 78.83 | 79.59 | 7,149,087 | +0.77(+0.97%) |
Jun 18, 2014 | 78.14 | 78.84 | 78.10 | 78.83 | 7,097,963 | +0.67(+0.86%) |
Jun 17, 2014 | 78.31 | 78.36 | 77.73 | 78.15 | 6,305,034 | -0.40(-0.51%) |
Jun 16, 2014 | 78.60 | 78.89 | 78.08 | 78.55 | 7,209,827 | -0.06(-0.08%) |
Jun 13, 2014 | 78.60 | 78.70 | 78.34 | 78.61 | 5,611,124 | +0.00(+0.00%) |
Jun 12, 2014 | 79.11 | 79.13 | 78.60 | 78.61 | 7,734,603 | -0.61(-0.76%) |
Jun 11, 2014 | 79.59 | 79.85 | 79.07 | 79.22 | 7,773,947 | -0.60(-0.75%) |
Jun 10, 2014 | 79.33 | 79.83 | 78.80 | 79.82 | 7,489,732 | +0.71(+0.89%) |
Jun 06, 2014 | 79.16 | 79.23 | 78.92 | 79.11 | 6,032,287 | -0.03(-0.04%) |
Jun 05, 2014 | 78.80 | 79.25 | 78.53 | 79.14 | 6,170,050 | +0.41(+0.53%) |
Jun 04, 2014 | 78.38 | 78.75 | 78.16 | 78.73 | 7,314,302 | +0.17(+0.21%) |
Jun 03, 2014 | 78.14 | 78.67 | 78.08 | 78.56 | 8,702,595 | +0.22(+0.28%) |
Jun 02, 2014 | 77.85 | 78.41 | 77.45 | 78.34 | 7,623,463 | +0.54(+0.70%) |
May 30, 2014 | 77.21 | 77.85 | 77.09 | 77.79 | 7,790,189 | +0.54(+0.69%) |
May 29, 2014 | 77.10 | 77.28 | 76.79 | 77.26 | 4,789,073 | +0.35(+0.46%) |
May 28, 2014 | 77.19 | 77.39 | 76.76 | 76.90 | 5,676,934 | -0.39(-0.51%) |
May 27, 2014 | 77.52 | 77.72 | 76.88 | 77.29 | 5,900,701 | -0.13(-0.17%) |
May 23, 2014 | 77.47 | 77.42 | 77.42 | 77.42 | 6,880,826 | +0.18(+0.23%) |
May 22, 2014 | 77.12 | 77.31 | 76.74 | 77.24 | 4,019,501 | +0.23(+0.30%) |
May 21, 2014 | 76.60 | 77.06 | 76.55 | 77.01 | 6,963,438 | +0.68(+0.89%) |
May 20, 2014 | 76.76 | 76.89 | 76.11 | 76.33 | 7,142,412 | -0.30(-0.39%) |
May 19, 2014 | 76.31 | 76.85 | 76.24 | 76.63 | 9,189,680 | +0.05(+0.06%) |
May 16, 2014 | 76.58 | 76.82 | 76.25 | 76.58 | 8,559,146 | -0.08(-0.11%) |
May 15, 2014 | 76.63 | 76.78 | 76.45 | 76.67 | 9,203,347 | -0.14(-0.18%) |
May 14, 2014 | 76.87 | 76.98 | 76.73 | 76.80 | 5,498,856 | -0.11(-0.15%) |
May 13, 2014 | 76.83 | 77.28 | 76.62 | 76.92 | 8,119,000 | +0.38(+0.50%) |
May 12, 2014 | 77.09 | 77.09 | 76.46 | 76.54 | 9,764,500 | -0.30(-0.39%) |
May 09, 2014 | 76.80 | 77.09 | 76.45 | 76.83 | 7,475,138 | +0.31(+0.41%) |
May 08, 2014 | 76.65 | 76.97 | 76.42 | 76.52 | 7,443,931 | -0.31(-0.41%) |
May 07, 2014 | 76.03 | 76.94 | 75.65 | 76.83 | 11,453,381 | +1.07(+1.41%) |
May 06, 2014 | 76.16 | 76.16 | 75.77 | 75.77 | 7,246,693 | -0.37(-0.49%) |
May 05, 2014 | 75.60 | 76.27 | 75.41 | 76.14 | 7,128,142 | +0.53(+0.69%) |
May 02, 2014 | 76.27 | 76.43 | 75.29 | 75.62 | 11,484,150 | -0.93(-1.21%) |
May 01, 2014 | 76.73 | 76.93 | 76.09 | 76.55 | 8,632,665 | -0.58(-0.75%) |
Apr 30, 2014 | 76.78 | 77.41 | 76.67 | 77.12 | 11,137,418 | +0.20(+0.26%) |
Apr 29, 2014 | 77.38 | 77.65 | 76.87 | 76.93 | 10,258,528 | -0.24(-0.31%) |
Apr 28, 2014 | 76.57 | 77.28 | 76.23 | 77.16 | 11,538,947 | +1.18(+1.55%) |
Apr 25, 2014 | 76.12 | 76.34 | 75.69 | 75.98 | 7,745,913 | -0.13(-0.17%) |
Apr 24, 2014 | 76.32 | 76.42 | 75.80 | 76.11 | 8,076,118 | -0.20(-0.26%) |
Apr 23, 2014 | 76.32 | 76.57 | 76.08 | 76.31 | 7,717,003 | +0.03(+0.04%) |
Apr 22, 2014 | 76.14 | 76.71 | 75.94 | 76.28 | 10,344,510 | +0.14(+0.18%) |
Apr 21, 2014 | 75.39 | 76.24 | 75.13 | 76.14 | 9,234,059 | +0.79(+1.05%) |
Apr 17, 2014 | 75.14 | 75.35 | 75.35 | 75.35 | 12,021,645 | +0.16(+0.21%) |
Apr 16, 2014 | 75.81 | 75.92 | 74.67 | 75.19 | 14,844,144 | -0.34(-0.45%) |
Apr 15, 2014 | 74.96 | 75.54 | 74.66 | 75.53 | 18,382,916 | +1.57(+2.12%) |
Apr 14, 2014 | 74.07 | 74.13 | 73.29 | 73.96 | 11,315,410 | +0.21(+0.28%) |
Apr 11, 2014 | 73.25 | 74.01 | 73.13 | 73.76 | 11,440,710 | +0.25(+0.34%) |
Apr 10, 2014 | 75.27 | 75.33 | 73.49 | 73.51 | 12,682,905 | -1.83(-2.44%) |
Apr 09, 2014 | 74.94 | 75.38 | 74.45 | 75.34 | 11,698,362 | +0.68(+0.91%) |
Apr 08, 2014 | 74.64 | 75.17 | 74.24 | 74.66 | 12,607,595 | +0.13(+0.17%) |
Apr 07, 2014 | 74.92 | 75.65 | 74.49 | 74.54 | 14,983,526 | -0.40(-0.54%) |
Apr 04, 2014 | 75.09 | 75.67 | 74.86 | 74.94 | 13,540,831 | +0.12(+0.16%) |
Apr 03, 2014 | 74.60 | 74.88 | 74.26 | 74.82 | 7,176,333 | +0.02(+0.03%) |
Apr 02, 2014 | 74.63 | 74.92 | 74.14 | 74.79 | 10,500,667 | +0.22(+0.30%) |