Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.66 | 87.14 | 86.59 | 86.90 | 1,008,444 | +0.27(+0.31%) |
Jun 27, 2014 | 86.09 | 86.69 | 86.03 | 86.63 | 207,663 | +0.48(+0.56%) |
Jun 26, 2014 | 86.33 | 86.34 | 85.64 | 86.15 | 216,103 | -0.14(-0.17%) |
Jun 25, 2014 | 85.68 | 86.37 | 85.62 | 86.29 | 275,193 | +0.51(+0.60%) |
Jun 24, 2014 | 86.14 | 86.82 | 85.63 | 85.78 | 411,765 | -0.52(-0.60%) |
Jun 23, 2014 | 86.11 | 86.31 | 85.94 | 86.30 | 178,997 | +0.22(+0.26%) |
Jun 20, 2014 | 86.18 | 86.22 | 85.84 | 86.07 | 251,184 | -0.15(-0.18%) |
Jun 19, 2014 | 86.51 | 86.57 | 85.87 | 86.23 | 398,549 | -0.22(-0.26%) |
Jun 18, 2014 | 86.19 | 86.50 | 85.62 | 86.45 | 283,437 | +0.40(+0.47%) |
Jun 17, 2014 | 85.62 | 86.24 | 85.50 | 86.05 | 253,479 | +0.32(+0.38%) |
Jun 16, 2014 | 85.47 | 85.89 | 85.27 | 85.72 | 775,594 | +0.12(+0.14%) |
Jun 13, 2014 | 85.44 | 85.71 | 85.13 | 85.61 | 196,512 | +0.54(+0.63%) |
Jun 12, 2014 | 85.74 | 85.80 | 84.78 | 85.07 | 240,710 | -0.74(-0.86%) |
Jun 11, 2014 | 85.71 | 85.97 | 85.50 | 85.80 | 295,095 | -0.09(-0.10%) |
Jun 10, 2014 | 85.71 | 85.94 | 85.63 | 85.89 | 228,617 | +0.43(+0.50%) |
Jun 06, 2014 | 85.17 | 85.58 | 85.17 | 85.46 | 227,817 | +0.45(+0.53%) |
Jun 05, 2014 | 84.37 | 85.07 | 84.05 | 85.01 | 219,161 | +0.76(+0.91%) |
Jun 04, 2014 | 83.79 | 84.37 | 83.59 | 84.25 | 255,719 | +0.24(+0.29%) |
Jun 03, 2014 | 83.74 | 84.19 | 83.63 | 84.01 | 183,641 | -0.07(-0.09%) |
Jun 02, 2014 | 84.40 | 84.40 | 83.58 | 84.08 | 222,122 | -0.18(-0.21%) |
May 30, 2014 | 84.30 | 84.46 | 83.87 | 84.26 | 201,823 | -0.13(-0.15%) |
May 29, 2014 | 84.15 | 84.39 | 83.97 | 84.39 | 213,030 | +0.52(+0.62%) |
May 28, 2014 | 83.99 | 84.17 | 83.71 | 83.86 | 249,075 | -0.25(-0.30%) |
May 27, 2014 | 83.59 | 84.12 | 83.50 | 84.12 | 267,402 | +0.92(+1.11%) |
May 23, 2014 | 82.46 | 83.19 | 83.19 | 83.19 | 299,950 | +0.51(+0.62%) |
May 22, 2014 | 82.24 | 82.72 | 82.07 | 82.68 | 982,279 | +0.49(+0.59%) |
May 21, 2014 | 81.70 | 82.23 | 81.68 | 82.19 | 175,012 | +0.65(+0.79%) |
May 20, 2014 | 81.98 | 82.19 | 81.25 | 81.55 | 664,536 | -0.50(-0.61%) |
May 19, 2014 | 81.05 | 82.11 | 81.05 | 82.05 | 402,446 | +0.76(+0.94%) |
May 16, 2014 | 80.88 | 81.32 | 80.37 | 81.29 | 232,514 | +0.52(+0.64%) |
May 15, 2014 | 81.36 | 81.53 | 80.30 | 80.77 | 295,813 | -0.57(-0.70%) |
May 14, 2014 | 81.80 | 81.90 | 81.19 | 81.33 | 283,550 | -0.56(-0.68%) |
May 13, 2014 | 81.98 | 82.30 | 81.73 | 81.89 | 248,183 | -0.02(-0.02%) |
May 12, 2014 | 80.94 | 82.00 | 80.93 | 81.91 | 251,800 | +1.35(+1.67%) |
May 09, 2014 | 80.31 | 80.59 | 79.82 | 80.56 | 249,665 | +0.19(+0.23%) |
May 08, 2014 | 80.20 | 81.36 | 79.94 | 80.37 | 415,312 | +0.04(+0.04%) |
May 07, 2014 | 80.76 | 80.79 | 79.39 | 80.34 | 529,501 | -0.26(-0.32%) |
May 06, 2014 | 81.41 | 81.49 | 80.57 | 80.60 | 281,122 | -0.97(-1.19%) |
May 05, 2014 | 80.88 | 81.62 | 80.65 | 81.57 | 207,771 | +0.28(+0.34%) |
May 02, 2014 | 81.63 | 81.76 | 81.19 | 81.29 | 221,800 | -0.14(-0.18%) |
May 01, 2014 | 81.44 | 82.06 | 81.24 | 81.43 | 411,230 | -0.03(-0.03%) |
Apr 30, 2014 | 80.96 | 81.57 | 80.68 | 81.46 | 261,297 | +0.29(+0.35%) |
Apr 29, 2014 | 80.78 | 81.32 | 80.59 | 81.17 | 387,850 | +0.61(+0.76%) |
Apr 28, 2014 | 80.41 | 81.03 | 79.41 | 80.56 | 392,721 | +0.46(+0.57%) |
Apr 25, 2014 | 80.99 | 81.01 | 79.96 | 80.10 | 271,113 | -1.30(-1.60%) |
Apr 24, 2014 | 82.02 | 82.10 | 80.72 | 81.40 | 262,739 | +0.60(+0.74%) |
Apr 23, 2014 | 81.47 | 81.47 | 80.75 | 80.80 | 285,356 | -0.74(-0.90%) |
Apr 22, 2014 | 81.12 | 81.71 | 80.97 | 81.54 | 224,862 | +0.52(+0.64%) |
Apr 21, 2014 | 80.79 | 81.18 | 80.46 | 81.02 | 375,965 | +0.34(+0.42%) |
Apr 17, 2014 | 80.43 | 80.68 | 80.68 | 80.68 | 529,396 | -0.09(-0.11%) |
Apr 16, 2014 | 80.56 | 80.80 | 79.82 | 80.77 | 445,128 | +0.82(+1.02%) |
Apr 15, 2014 | 79.68 | 80.14 | 78.33 | 79.95 | 717,864 | +0.42(+0.53%) |
Apr 14, 2014 | 79.30 | 79.88 | 78.86 | 79.53 | 451,411 | +0.73(+0.92%) |
Apr 11, 2014 | 79.13 | 79.93 | 78.70 | 78.80 | 541,919 | -1.05(-1.32%) |
Apr 10, 2014 | 82.14 | 82.17 | 79.65 | 79.85 | 425,449 | -2.16(-2.64%) |
Apr 09, 2014 | 81.12 | 82.07 | 80.84 | 82.02 | 350,320 | +1.30(+1.61%) |
Apr 08, 2014 | 80.03 | 80.81 | 79.78 | 80.71 | 385,046 | +0.71(+0.89%) |
Apr 07, 2014 | 80.35 | 80.88 | 79.52 | 80.00 | 563,053 | -0.75(-0.92%) |
Apr 04, 2014 | 83.11 | 83.27 | 80.49 | 80.75 | 613,432 | -1.88(-2.27%) |
Apr 03, 2014 | 83.31 | 83.60 | 82.36 | 82.63 | 388,582 | -0.68(-0.82%) |
Apr 02, 2014 | 83.51 | 83.51 | 82.91 | 83.31 | 386,892 | +0.04(+0.04%) |