Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.84 | 87.24 | 86.50 | 87.01 | 587,111 | -0.08(-0.09%) |
Jun 27, 2014 | 87.06 | 87.15 | 86.77 | 87.09 | 753,583 | +0.64(+0.74%) |
Jun 26, 2014 | 86.02 | 86.56 | 85.37 | 86.45 | 903,656 | +0.71(+0.83%) |
Jun 25, 2014 | 85.75 | 85.91 | 85.32 | 85.74 | 430,590 | -0.27(-0.31%) |
Jun 24, 2014 | 86.72 | 86.79 | 85.98 | 86.01 | 651,239 | -0.99(-1.14%) |
Jun 23, 2014 | 86.66 | 87.00 | 86.66 | 87.00 | 282,521 | +0.38(+0.44%) |
Jun 20, 2014 | 86.68 | 86.99 | 86.47 | 86.62 | 480,741 | +0.02(+0.02%) |
Jun 19, 2014 | 86.96 | 87.11 | 86.46 | 86.60 | 480,912 | +0.11(+0.13%) |
Jun 18, 2014 | 85.85 | 86.49 | 85.75 | 86.49 | 580,253 | +1.96(+2.32%) |
Jun 17, 2014 | 84.29 | 84.57 | 84.17 | 84.53 | 324,084 | -0.34(-0.40%) |
Jun 16, 2014 | 84.74 | 85.06 | 84.58 | 84.87 | 339,799 | +0.47(+0.56%) |
Jun 13, 2014 | 84.62 | 84.67 | 84.13 | 84.40 | 413,051 | +0.87(+1.04%) |
Jun 12, 2014 | 83.56 | 83.92 | 83.48 | 83.53 | 195,604 | +0.86(+1.04%) |
Jun 11, 2014 | 82.76 | 82.94 | 82.59 | 82.67 | 200,670 | -0.17(-0.21%) |
Jun 10, 2014 | 82.79 | 83.00 | 82.70 | 82.84 | 189,340 | -0.23(-0.28%) |
Jun 06, 2014 | 82.75 | 83.12 | 82.68 | 83.07 | 242,244 | +0.72(+0.87%) |
Jun 05, 2014 | 82.21 | 82.44 | 81.97 | 82.35 | 317,950 | +0.33(+0.40%) |
Jun 04, 2014 | 82.42 | 82.43 | 81.87 | 82.02 | 462,263 | -0.78(-0.94%) |
Jun 03, 2014 | 82.52 | 82.93 | 82.47 | 82.80 | 447,164 | +0.58(+0.71%) |
Jun 02, 2014 | 82.28 | 82.34 | 81.83 | 82.22 | 538,971 | +0.38(+0.46%) |
May 30, 2014 | 81.57 | 81.88 | 81.39 | 81.84 | 573,385 | -0.32(-0.39%) |
May 29, 2014 | 82.34 | 82.49 | 81.98 | 82.16 | 380,359 | +0.44(+0.54%) |
May 28, 2014 | 81.82 | 81.88 | 81.56 | 81.72 | 475,731 | +0.00(+0.00%) |
May 27, 2014 | 82.24 | 82.34 | 81.64 | 81.72 | 502,025 | -0.54(-0.66%) |
May 23, 2014 | 82.26 | 82.26 | 82.26 | 82.26 | 856,000 | -0.82(-0.99%) |
May 22, 2014 | 82.61 | 83.17 | 82.52 | 83.08 | 2,353,144 | -3.13(-3.63%) |
May 21, 2014 | 86.29 | 86.32 | 85.92 | 86.21 | 755,070 | +0.26(+0.30%) |
May 20, 2014 | 86.19 | 86.26 | 85.67 | 85.95 | 514,877 | -1.30(-1.49%) |
May 19, 2014 | 87.46 | 87.59 | 87.06 | 87.25 | 745,303 | +0.67(+0.77%) |
May 16, 2014 | 86.24 | 86.58 | 86.20 | 86.58 | 500,354 | +0.66(+0.77%) |
May 15, 2014 | 86.22 | 86.26 | 85.83 | 85.92 | 610,688 | +0.26(+0.30%) |
May 14, 2014 | 85.42 | 86.15 | 85.38 | 85.66 | 421,414 | -1.46(-1.68%) |
May 13, 2014 | 86.99 | 87.17 | 86.80 | 87.12 | 407,672 | +0.22(+0.25%) |
May 12, 2014 | 87.11 | 87.25 | 86.60 | 86.90 | 657,037 | +0.33(+0.38%) |
May 09, 2014 | 86.72 | 86.79 | 86.33 | 86.57 | 1,085,196 | -0.14(-0.16%) |
May 08, 2014 | 87.00 | 87.10 | 86.64 | 86.71 | 680,836 | +0.34(+0.39%) |
May 07, 2014 | 86.29 | 86.61 | 86.00 | 86.37 | 910,238 | +0.97(+1.14%) |
May 06, 2014 | 85.37 | 85.63 | 85.19 | 85.40 | 850,748 | +0.20(+0.23%) |
May 05, 2014 | 84.88 | 85.35 | 84.85 | 85.20 | 510,896 | +0.00(+0.00%) |
May 02, 2014 | 84.78 | 85.46 | 84.71 | 85.20 | 1,216,444 | +0.38(+0.45%) |
May 01, 2014 | 85.32 | 85.32 | 84.36 | 84.82 | 1,005,942 | +0.17(+0.20%) |
Apr 30, 2014 | 85.24 | 85.26 | 84.52 | 84.65 | 2,138,782 | +2.88(+3.52%) |
Apr 29, 2014 | 81.32 | 81.89 | 81.30 | 81.77 | 721,892 | +0.93(+1.15%) |
Apr 28, 2014 | 80.98 | 81.12 | 80.66 | 80.84 | 483,772 | +0.26(+0.32%) |
Apr 25, 2014 | 80.60 | 80.79 | 80.32 | 80.58 | 503,192 | -0.32(-0.40%) |
Apr 24, 2014 | 80.70 | 81.00 | 80.47 | 80.90 | 305,131 | +0.34(+0.42%) |
Apr 23, 2014 | 80.50 | 80.64 | 80.35 | 80.56 | 375,220 | +0.33(+0.41%) |
Apr 22, 2014 | 80.39 | 80.67 | 80.21 | 80.23 | 416,182 | -0.53(-0.66%) |
Apr 21, 2014 | 80.50 | 80.88 | 80.50 | 80.76 | 211,897 | +0.00(+0.00%) |
Apr 17, 2014 | 80.21 | 80.76 | 80.76 | 80.76 | 823,300 | +0.73(+0.91%) |
Apr 16, 2014 | 80.04 | 80.16 | 79.85 | 80.03 | 410,717 | -0.05(-0.06%) |
Apr 15, 2014 | 79.93 | 80.12 | 79.43 | 80.08 | 548,253 | +0.73(+0.92%) |
Apr 14, 2014 | 78.93 | 79.49 | 78.69 | 79.35 | 584,117 | +0.77(+0.98%) |
Apr 11, 2014 | 78.30 | 78.98 | 78.30 | 78.58 | 477,022 | -0.04(-0.05%) |
Apr 10, 2014 | 79.29 | 79.38 | 78.59 | 78.62 | 270,836 | -0.76(-0.96%) |
Apr 09, 2014 | 78.99 | 79.43 | 78.73 | 79.38 | 718,966 | +0.69(+0.88%) |
Apr 08, 2014 | 78.53 | 78.70 | 78.37 | 78.69 | 436,915 | +0.93(+1.20%) |
Apr 07, 2014 | 77.95 | 78.30 | 77.72 | 77.76 | 261,297 | -0.10(-0.13%) |
Apr 04, 2014 | 78.12 | 78.46 | 77.77 | 77.86 | 357,499 | +0.08(+0.10%) |
Apr 03, 2014 | 77.70 | 77.86 | 77.53 | 77.78 | 433,221 | +0.01(+0.01%) |
Apr 02, 2014 | 77.92 | 78.03 | 77.51 | 77.77 | 458,236 | -0.31(-0.40%) |