Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 82.74 | 84.28 | 82.41 | 83.03 | 2,300,223 | +1.11(+1.36%) |
Jun 27, 2014 | 81.53 | 82.17 | 81.41 | 81.92 | 2,521,777 | +0.01(+0.01%) |
Jun 26, 2014 | 82.51 | 82.58 | 81.52 | 81.91 | 2,482,122 | -0.53(-0.65%) |
Jun 25, 2014 | 82.34 | 82.80 | 81.96 | 82.44 | 1,689,383 | +0.14(+0.17%) |
Jun 24, 2014 | 83.12 | 83.51 | 82.27 | 82.30 | 1,427,612 | -0.98(-1.18%) |
Jun 23, 2014 | 84.03 | 84.32 | 83.06 | 83.29 | 1,524,941 | -0.85(-1.02%) |
Jun 20, 2014 | 83.37 | 84.20 | 83.15 | 84.14 | 2,026,824 | +1.01(+1.21%) |
Jun 19, 2014 | 82.78 | 83.31 | 82.52 | 83.13 | 1,325,298 | +0.27(+0.33%) |
Jun 18, 2014 | 81.94 | 82.91 | 81.81 | 82.86 | 1,658,781 | +1.06(+1.30%) |
Jun 17, 2014 | 81.65 | 82.04 | 81.20 | 81.79 | 1,395,908 | -0.05(-0.06%) |
Jun 16, 2014 | 81.47 | 82.26 | 81.17 | 81.84 | 1,727,013 | +0.32(+0.40%) |
Jun 13, 2014 | 81.00 | 81.65 | 80.93 | 81.52 | 1,218,149 | +0.77(+0.96%) |
Jun 12, 2014 | 81.83 | 81.84 | 80.59 | 80.75 | 1,391,447 | -1.25(-1.52%) |
Jun 11, 2014 | 81.88 | 82.33 | 81.69 | 82.00 | 1,120,220 | -0.14(-0.17%) |
Jun 10, 2014 | 82.95 | 83.04 | 81.59 | 82.13 | 1,391,411 | +0.13(+0.16%) |
Jun 06, 2014 | 81.09 | 82.15 | 80.92 | 82.00 | 1,405,203 | +1.02(+1.26%) |
Jun 05, 2014 | 80.04 | 81.05 | 80.01 | 80.98 | 1,939,132 | +1.06(+1.32%) |
Jun 04, 2014 | 79.63 | 80.12 | 79.55 | 79.93 | 1,478,434 | +0.24(+0.30%) |
Jun 03, 2014 | 80.29 | 80.64 | 79.41 | 79.68 | 2,488,793 | -1.37(-1.69%) |
Jun 02, 2014 | 81.44 | 81.82 | 80.92 | 81.05 | 1,508,774 | -0.14(-0.17%) |
May 30, 2014 | 81.24 | 81.66 | 80.92 | 81.19 | 1,826,823 | -0.23(-0.29%) |
May 29, 2014 | 80.97 | 81.46 | 80.80 | 81.42 | 1,158,378 | +0.73(+0.90%) |
May 28, 2014 | 80.51 | 81.19 | 80.38 | 80.70 | 1,270,788 | +0.27(+0.33%) |
May 27, 2014 | 80.46 | 80.59 | 80.25 | 80.43 | 1,309,366 | +0.49(+0.61%) |
May 23, 2014 | 79.99 | 79.94 | 79.94 | 79.94 | 2,621,921 | -0.09(-0.11%) |
May 22, 2014 | 79.66 | 80.13 | 79.24 | 80.03 | 661,333 | +0.39(+0.49%) |
May 21, 2014 | 78.97 | 79.80 | 78.92 | 79.64 | 1,252,082 | +0.77(+0.98%) |
May 20, 2014 | 78.81 | 79.43 | 78.59 | 78.87 | 1,861,564 | +0.08(+0.10%) |
May 19, 2014 | 78.31 | 78.89 | 78.09 | 78.79 | 1,183,300 | +0.35(+0.44%) |
May 16, 2014 | 77.78 | 78.47 | 77.66 | 78.44 | 1,202,085 | +0.73(+0.94%) |
May 15, 2014 | 78.27 | 78.27 | 77.03 | 77.71 | 1,606,796 | -0.80(-1.02%) |
May 14, 2014 | 78.64 | 78.76 | 77.92 | 78.51 | 1,279,857 | -0.13(-0.16%) |
May 13, 2014 | 78.22 | 78.96 | 78.07 | 78.64 | 1,670,222 | +0.66(+0.85%) |
May 12, 2014 | 77.33 | 78.05 | 77.19 | 77.97 | 1,286,997 | +1.18(+1.53%) |
May 09, 2014 | 77.05 | 77.15 | 76.56 | 76.80 | 1,382,266 | -0.16(-0.21%) |
May 08, 2014 | 76.50 | 77.36 | 76.50 | 76.96 | 1,526,147 | +0.44(+0.57%) |
May 07, 2014 | 75.75 | 76.71 | 75.59 | 76.52 | 1,429,676 | +0.98(+1.29%) |
May 06, 2014 | 75.25 | 76.23 | 75.09 | 75.55 | 2,612,581 | +0.09(+0.12%) |
May 05, 2014 | 75.18 | 75.57 | 74.70 | 75.46 | 1,376,215 | +0.06(+0.07%) |
May 02, 2014 | 75.49 | 75.72 | 75.14 | 75.40 | 1,633,787 | -0.01(-0.01%) |
May 01, 2014 | 76.06 | 76.29 | 75.31 | 75.41 | 1,665,720 | -0.77(-1.01%) |
Apr 30, 2014 | 75.96 | 76.29 | 75.58 | 76.18 | 1,613,018 | +0.29(+0.38%) |
Apr 29, 2014 | 75.68 | 76.01 | 75.13 | 75.89 | 1,569,376 | +0.37(+0.49%) |
Apr 28, 2014 | 75.50 | 75.82 | 74.67 | 75.52 | 2,076,658 | +0.18(+0.23%) |
Apr 25, 2014 | 76.21 | 76.21 | 75.03 | 75.34 | 1,837,069 | -0.87(-1.14%) |
Apr 24, 2014 | 76.34 | 76.60 | 75.58 | 76.21 | 1,812,514 | +0.08(+0.11%) |
Apr 23, 2014 | 76.10 | 76.77 | 74.72 | 76.13 | 4,353,536 | -1.53(-1.97%) |
Apr 22, 2014 | 77.70 | 78.11 | 77.22 | 77.66 | 2,057,319 | +0.02(+0.03%) |
Apr 21, 2014 | 77.11 | 77.84 | 76.97 | 77.63 | 1,504,109 | +0.50(+0.64%) |
Apr 17, 2014 | 76.58 | 77.14 | 77.14 | 77.14 | 1,612,575 | +0.82(+1.07%) |
Apr 16, 2014 | 75.49 | 76.37 | 73.64 | 76.32 | 3,065,113 | +0.61(+0.80%) |
Apr 15, 2014 | 75.21 | 76.51 | 74.78 | 75.71 | 3,789,368 | +0.55(+0.74%) |
Apr 14, 2014 | 75.24 | 75.35 | 74.53 | 75.16 | 2,341,172 | +0.52(+0.70%) |
Apr 11, 2014 | 75.21 | 75.33 | 74.27 | 74.64 | 3,214,718 | -1.08(-1.43%) |
Apr 10, 2014 | 77.05 | 77.26 | 75.70 | 75.72 | 1,825,672 | -1.43(-1.85%) |
Apr 09, 2014 | 76.70 | 77.17 | 76.54 | 77.15 | 1,826,233 | +0.81(+1.06%) |
Apr 08, 2014 | 76.50 | 76.97 | 76.18 | 76.34 | 1,772,294 | -0.49(-0.64%) |
Apr 07, 2014 | 76.89 | 77.79 | 76.69 | 76.83 | 1,881,852 | -0.61(-0.79%) |
Apr 04, 2014 | 78.57 | 78.62 | 77.29 | 77.43 | 1,696,556 | -0.67(-0.85%) |
Apr 03, 2014 | 77.59 | 78.19 | 76.99 | 78.10 | 1,725,156 | -0.17(-0.21%) |
Apr 02, 2014 | 78.43 | 78.53 | 77.87 | 78.27 | 2,443,209 | -0.32(-0.41%) |