Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 82.72 | 82.98 | 82.18 | 82.71 | 2,955,236 | -0.08(-0.10%) |
Jun 27, 2014 | 82.46 | 82.87 | 81.99 | 82.79 | 4,772,148 | +0.20(+0.24%) |
Jun 26, 2014 | 82.62 | 82.81 | 82.08 | 82.59 | 1,996,025 | +0.06(+0.07%) |
Jun 25, 2014 | 81.80 | 82.87 | 81.72 | 82.53 | 2,859,287 | +0.48(+0.58%) |
Jun 24, 2014 | 82.62 | 83.22 | 81.44 | 82.05 | 3,761,450 | -0.74(-0.89%) |
Jun 23, 2014 | 83.15 | 83.61 | 82.42 | 82.79 | 3,730,811 | -0.46(-0.55%) |
Jun 20, 2014 | 82.24 | 83.36 | 81.92 | 83.25 | 10,210,560 | +1.62(+1.99%) |
Jun 19, 2014 | 81.43 | 81.76 | 81.20 | 81.63 | 3,398,271 | -0.18(-0.21%) |
Jun 18, 2014 | 81.16 | 81.89 | 80.71 | 81.80 | 2,897,906 | +0.62(+0.76%) |
Jun 17, 2014 | 81.06 | 81.44 | 80.68 | 81.19 | 2,802,314 | -0.11(-0.13%) |
Jun 16, 2014 | 81.06 | 81.35 | 80.47 | 81.29 | 2,742,844 | +0.03(+0.04%) |
Jun 13, 2014 | 81.09 | 81.61 | 80.73 | 81.26 | 2,639,764 | +0.09(+0.11%) |
Jun 12, 2014 | 82.56 | 82.58 | 81.01 | 81.17 | 4,442,309 | -1.55(-1.88%) |
Jun 11, 2014 | 82.91 | 82.94 | 82.45 | 82.72 | 3,561,846 | -0.47(-0.57%) |
Jun 10, 2014 | 82.58 | 83.34 | 82.50 | 83.20 | 6,182,059 | +0.86(+1.04%) |
Jun 06, 2014 | 81.50 | 82.47 | 81.42 | 82.34 | 5,649,232 | +0.93(+1.14%) |
Jun 05, 2014 | 79.76 | 81.53 | 79.74 | 81.41 | 7,017,457 | +2.02(+2.54%) |
Jun 04, 2014 | 79.47 | 79.99 | 79.21 | 79.39 | 3,779,742 | -0.14(-0.17%) |
Jun 03, 2014 | 78.71 | 79.58 | 78.43 | 79.53 | 4,770,494 | +0.56(+0.70%) |
Jun 02, 2014 | 77.95 | 79.11 | 77.64 | 78.97 | 4,909,399 | +1.16(+1.50%) |
May 30, 2014 | 78.32 | 78.38 | 77.29 | 77.81 | 7,809,464 | -1.04(-1.32%) |
May 29, 2014 | 78.61 | 78.90 | 78.06 | 78.85 | 4,022,700 | +0.53(+0.67%) |
May 28, 2014 | 78.80 | 79.05 | 78.28 | 78.32 | 4,396,558 | -0.59(-0.74%) |
May 27, 2014 | 79.31 | 79.52 | 78.74 | 78.91 | 4,524,040 | -0.27(-0.34%) |
May 23, 2014 | 78.51 | 79.18 | 79.18 | 79.18 | 3,795,323 | +0.50(+0.64%) |
May 22, 2014 | 78.32 | 79.06 | 78.02 | 78.67 | 2,928,330 | +0.37(+0.48%) |
May 21, 2014 | 77.24 | 78.39 | 77.24 | 78.30 | 7,124,034 | +1.00(+1.30%) |
May 20, 2014 | 79.76 | 79.77 | 76.66 | 77.30 | 12,124,439 | -2.91(-3.63%) |
May 19, 2014 | 80.23 | 80.32 | 79.70 | 80.21 | 5,133,738 | -0.49(-0.60%) |
May 16, 2014 | 79.95 | 80.71 | 79.28 | 80.70 | 5,785,490 | +0.79(+0.99%) |
May 15, 2014 | 81.05 | 81.24 | 79.18 | 79.91 | 6,672,975 | -1.17(-1.45%) |
May 14, 2014 | 81.32 | 81.46 | 80.90 | 81.08 | 4,046,044 | -0.47(-0.58%) |
May 13, 2014 | 81.06 | 82.36 | 80.54 | 81.55 | 5,182,887 | +0.72(+0.89%) |
May 12, 2014 | 80.46 | 81.06 | 80.41 | 80.83 | 4,753,953 | +0.87(+1.09%) |
May 09, 2014 | 79.88 | 80.14 | 79.38 | 79.96 | 3,628,725 | +0.09(+0.11%) |
May 08, 2014 | 79.57 | 79.93 | 79.27 | 79.87 | 4,089,509 | +0.24(+0.31%) |
May 07, 2014 | 79.23 | 79.66 | 78.72 | 79.63 | 4,458,467 | +0.57(+0.72%) |
May 06, 2014 | 79.31 | 79.51 | 78.85 | 79.05 | 3,635,649 | -0.49(-0.62%) |
May 05, 2014 | 79.66 | 79.76 | 79.01 | 79.55 | 4,160,208 | -0.37(-0.47%) |
May 02, 2014 | 79.86 | 80.36 | 79.71 | 79.92 | 3,522,653 | -0.05(-0.06%) |
May 01, 2014 | 80.07 | 80.52 | 79.63 | 79.97 | 3,836,325 | -0.25(-0.31%) |
Apr 30, 2014 | 80.09 | 80.86 | 79.91 | 80.22 | 6,826,486 | +0.08(+0.09%) |
Apr 29, 2014 | 79.76 | 80.30 | 79.02 | 80.14 | 6,536,216 | +0.79(+1.00%) |
Apr 28, 2014 | 79.91 | 80.23 | 78.58 | 79.35 | 5,085,810 | -0.33(-0.41%) |
Apr 25, 2014 | 79.94 | 80.12 | 78.61 | 79.68 | 7,531,166 | -0.45(-0.56%) |
Apr 24, 2014 | 80.69 | 81.74 | 79.76 | 80.13 | 11,601,953 | +1.45(+1.84%) |
Apr 23, 2014 | 78.82 | 79.63 | 78.53 | 78.68 | 8,437,936 | -0.24(-0.30%) |
Apr 22, 2014 | 78.23 | 79.26 | 78.21 | 78.92 | 5,920,011 | +0.80(+1.02%) |
Apr 21, 2014 | 78.32 | 78.38 | 77.29 | 78.12 | 5,015,151 | -0.14(-0.18%) |
Apr 17, 2014 | 78.43 | 78.26 | 78.26 | 78.26 | 4,673,270 | -0.08(-0.10%) |
Apr 16, 2014 | 78.10 | 78.51 | 77.79 | 78.34 | 4,986,886 | +0.78(+1.01%) |
Apr 15, 2014 | 77.65 | 78.00 | 76.62 | 77.56 | 8,331,801 | -0.21(-0.27%) |
Apr 14, 2014 | 77.31 | 77.81 | 76.38 | 77.77 | 5,425,761 | +1.01(+1.31%) |
Apr 11, 2014 | 76.50 | 77.25 | 76.40 | 76.76 | 7,089,598 | -0.61(-0.79%) |
Apr 10, 2014 | 77.87 | 78.48 | 77.17 | 77.37 | 5,994,075 | -0.55(-0.71%) |
Apr 09, 2014 | 77.67 | 78.09 | 77.06 | 77.93 | 5,352,623 | +0.45(+0.59%) |
Apr 08, 2014 | 76.41 | 78.12 | 76.39 | 77.47 | 8,739,878 | +0.97(+1.27%) |
Apr 07, 2014 | 76.88 | 77.23 | 75.97 | 76.50 | 6,892,416 | -0.80(-1.04%) |
Apr 04, 2014 | 77.85 | 78.22 | 77.11 | 77.31 | 6,461,952 | -0.29(-0.37%) |
Apr 03, 2014 | 77.12 | 78.09 | 76.88 | 77.59 | 10,842,333 | -0.06(-0.08%) |
Apr 02, 2014 | 75.69 | 77.75 | 75.57 | 77.65 | 12,349,628 | +2.13(+2.83%) |