Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 84.15 | 84.54 | 83.73 | 84.19 | 3,142,335 | +0.10(+0.12%) |
Jun 27, 2014 | 83.85 | 84.09 | 83.25 | 84.09 | 3,026,803 | +0.11(+0.14%) |
Jun 26, 2014 | 83.57 | 83.98 | 82.79 | 83.97 | 2,474,389 | +0.16(+0.20%) |
Jun 25, 2014 | 83.08 | 84.38 | 83.08 | 83.81 | 2,215,533 | +0.13(+0.16%) |
Jun 24, 2014 | 84.02 | 85.12 | 83.31 | 83.68 | 4,639,739 | +0.84(+1.02%) |
Jun 23, 2014 | 83.74 | 84.09 | 82.70 | 82.84 | 3,261,925 | -0.89(-1.07%) |
Jun 20, 2014 | 82.23 | 83.73 | 82.16 | 83.73 | 4,443,901 | +1.66(+2.03%) |
Jun 19, 2014 | 81.89 | 82.26 | 81.44 | 82.07 | 2,892,143 | +0.23(+0.28%) |
Jun 18, 2014 | 81.26 | 81.86 | 80.67 | 81.84 | 2,525,452 | +0.68(+0.84%) |
Jun 17, 2014 | 81.09 | 81.69 | 80.72 | 81.15 | 2,165,062 | -0.24(-0.29%) |
Jun 16, 2014 | 81.04 | 82.03 | 80.64 | 81.39 | 3,050,269 | +0.29(+0.36%) |
Jun 13, 2014 | 81.31 | 81.53 | 80.30 | 81.09 | 2,922,549 | -0.08(-0.10%) |
Jun 12, 2014 | 81.07 | 81.97 | 80.80 | 81.17 | 2,827,970 | -0.39(-0.48%) |
Jun 11, 2014 | 81.02 | 82.08 | 80.80 | 81.57 | 3,914,379 | -0.09(-0.11%) |
Jun 10, 2014 | 81.23 | 81.86 | 80.53 | 81.66 | 4,179,317 | +1.05(+1.30%) |
Jun 06, 2014 | 80.77 | 80.80 | 79.91 | 80.60 | 2,060,576 | +0.29(+0.37%) |
Jun 05, 2014 | 79.84 | 80.82 | 79.29 | 80.31 | 3,284,756 | +0.56(+0.71%) |
Jun 04, 2014 | 78.71 | 79.83 | 78.39 | 79.75 | 2,771,043 | +0.84(+1.06%) |
Jun 03, 2014 | 77.99 | 78.94 | 77.78 | 78.91 | 2,774,355 | +0.33(+0.42%) |
Jun 02, 2014 | 78.61 | 78.75 | 77.38 | 78.58 | 2,934,594 | +0.10(+0.13%) |
May 30, 2014 | 78.94 | 79.13 | 77.97 | 78.47 | 3,021,249 | -0.45(-0.57%) |
May 29, 2014 | 78.61 | 79.36 | 78.59 | 78.92 | 1,554,893 | +0.45(+0.57%) |
May 28, 2014 | 79.00 | 79.03 | 78.28 | 78.47 | 3,558,407 | -0.29(-0.37%) |
May 27, 2014 | 77.53 | 78.83 | 77.50 | 78.76 | 4,444,722 | +1.91(+2.48%) |
May 23, 2014 | 76.94 | 76.85 | 76.85 | 76.85 | 2,612,224 | +0.11(+0.14%) |
May 22, 2014 | 75.33 | 77.39 | 75.01 | 76.75 | 3,598,900 | +1.50(+1.99%) |
May 21, 2014 | 74.83 | 75.78 | 74.62 | 75.25 | 2,349,533 | +0.45(+0.60%) |
May 20, 2014 | 75.79 | 75.85 | 74.37 | 74.80 | 3,993,592 | -1.03(-1.36%) |
May 19, 2014 | 74.19 | 75.97 | 74.17 | 75.82 | 2,762,393 | +1.05(+1.40%) |
May 16, 2014 | 75.02 | 75.26 | 73.76 | 74.78 | 3,476,917 | -0.16(-0.22%) |
May 15, 2014 | 75.33 | 75.85 | 73.82 | 74.94 | 5,146,866 | -0.85(-1.13%) |
May 14, 2014 | 75.28 | 76.58 | 74.76 | 75.80 | 4,068,139 | +0.29(+0.39%) |
May 13, 2014 | 76.15 | 76.62 | 75.42 | 75.50 | 3,539,112 | -0.46(-0.61%) |
May 12, 2014 | 74.63 | 76.12 | 74.38 | 75.96 | 5,603,618 | +1.79(+2.42%) |
May 09, 2014 | 72.88 | 74.17 | 72.07 | 74.17 | 4,237,827 | +1.01(+1.38%) |
May 08, 2014 | 73.96 | 75.71 | 73.00 | 73.16 | 4,321,106 | -1.35(-1.82%) |
May 07, 2014 | 75.42 | 75.44 | 73.04 | 74.51 | 4,663,055 | -0.61(-0.81%) |
May 06, 2014 | 76.16 | 76.51 | 74.99 | 75.11 | 3,369,610 | -1.29(-1.69%) |
May 05, 2014 | 74.04 | 76.41 | 73.81 | 76.41 | 4,273,078 | +1.39(+1.85%) |
May 02, 2014 | 76.25 | 76.34 | 74.58 | 75.02 | 5,613,421 | -1.13(-1.48%) |
May 01, 2014 | 75.29 | 76.94 | 74.72 | 76.15 | 4,429,381 | +0.74(+0.98%) |
Apr 30, 2014 | 74.68 | 75.42 | 73.70 | 75.42 | 4,235,803 | +0.38(+0.51%) |
Apr 29, 2014 | 73.54 | 75.41 | 72.99 | 75.04 | 6,402,056 | +1.97(+2.70%) |
Apr 28, 2014 | 73.93 | 74.77 | 71.21 | 73.06 | 10,471,468 | -0.29(-0.40%) |
Apr 25, 2014 | 74.48 | 75.10 | 73.18 | 73.36 | 8,455,189 | -1.85(-2.46%) |
Apr 24, 2014 | 76.34 | 76.39 | 73.24 | 75.21 | 8,622,129 | -0.45(-0.59%) |
Apr 23, 2014 | 77.14 | 77.22 | 75.09 | 75.66 | 7,356,788 | -1.22(-1.59%) |
Apr 22, 2014 | 75.45 | 77.25 | 75.33 | 76.88 | 12,000,331 | +2.42(+3.25%) |
Apr 21, 2014 | 73.31 | 74.46 | 72.51 | 74.46 | 6,662,503 | +1.70(+2.33%) |
Apr 17, 2014 | 72.51 | 72.77 | 72.77 | 72.77 | 9,070,426 | -0.19(-0.26%) |
Apr 16, 2014 | 72.17 | 73.09 | 71.22 | 72.95 | 14,000,908 | +1.68(+2.35%) |
Apr 15, 2014 | 70.98 | 72.09 | 67.96 | 71.28 | 19,591,450 | +0.73(+1.04%) |
Apr 14, 2014 | 71.54 | 72.53 | 69.22 | 70.54 | 12,574,391 | -0.03(-0.04%) |
Apr 11, 2014 | 71.69 | 74.02 | 70.50 | 70.57 | 21,194,550 | -2.11(-2.90%) |
Apr 10, 2014 | 76.83 | 76.83 | 71.96 | 72.68 | 13,960,821 | -4.32(-5.61%) |
Apr 09, 2014 | 74.37 | 77.05 | 74.35 | 77.00 | 8,436,086 | +3.03(+4.10%) |
Apr 08, 2014 | 74.65 | 74.80 | 72.44 | 73.97 | 12,064,968 | -0.32(-0.44%) |
Apr 07, 2014 | 73.64 | 75.69 | 72.80 | 74.29 | 16,603,271 | +0.50(+0.67%) |
Apr 04, 2014 | 77.62 | 77.91 | 73.32 | 73.79 | 17,057,596 | -3.08(-4.01%) |
Apr 03, 2014 | 79.24 | 79.31 | 76.11 | 76.88 | 9,298,633 | -2.26(-2.85%) |
Apr 02, 2014 | 79.96 | 80.38 | 78.44 | 79.13 | 5,768,774 | -0.02(-0.02%) |