Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 73.25 | 73.79 | 73.08 | 73.42 | 313,196 | +0.18(+0.24%) |
Jun 27, 2014 | 72.55 | 73.37 | 72.55 | 73.25 | 610,802 | +0.45(+0.61%) |
Jun 26, 2014 | 72.75 | 72.91 | 72.20 | 72.80 | 550,619 | +0.00(+0.00%) |
Jun 25, 2014 | 72.97 | 73.89 | 72.61 | 72.80 | 685,135 | -0.42(-0.57%) |
Jun 24, 2014 | 74.07 | 74.52 | 73.19 | 73.22 | 419,043 | -0.93(-1.25%) |
Jun 23, 2014 | 74.25 | 74.38 | 73.70 | 74.15 | 463,471 | -0.16(-0.21%) |
Jun 20, 2014 | 74.00 | 74.43 | 73.83 | 74.31 | 555,164 | +0.36(+0.49%) |
Jun 19, 2014 | 73.41 | 74.10 | 73.31 | 73.95 | 550,088 | +0.53(+0.73%) |
Jun 18, 2014 | 72.95 | 73.45 | 72.54 | 73.41 | 433,627 | +0.81(+1.11%) |
Jun 17, 2014 | 72.14 | 72.90 | 71.97 | 72.61 | 339,180 | +0.39(+0.55%) |
Jun 16, 2014 | 72.02 | 72.52 | 71.65 | 72.21 | 434,891 | -0.03(-0.04%) |
Jun 13, 2014 | 72.07 | 72.55 | 71.44 | 72.24 | 340,315 | +0.19(+0.27%) |
Jun 12, 2014 | 72.00 | 72.90 | 71.84 | 72.04 | 571,608 | +0.03(+0.05%) |
Jun 11, 2014 | 71.84 | 72.16 | 71.45 | 72.01 | 397,640 | +0.01(+0.01%) |
Jun 10, 2014 | 71.69 | 72.04 | 71.21 | 72.00 | 449,836 | -0.17(-0.23%) |
Jun 06, 2014 | 71.42 | 72.19 | 71.17 | 72.17 | 649,586 | +0.96(+1.34%) |
Jun 05, 2014 | 71.62 | 71.79 | 70.59 | 71.21 | 631,392 | +0.04(+0.05%) |
Jun 04, 2014 | 70.78 | 71.81 | 70.46 | 71.18 | 1,452,158 | +0.27(+0.38%) |
Jun 03, 2014 | 70.77 | 71.65 | 70.67 | 70.91 | 602,889 | -0.18(-0.26%) |
Jun 02, 2014 | 70.75 | 71.36 | 70.52 | 71.09 | 610,693 | +0.22(+0.31%) |
May 30, 2014 | 71.27 | 71.45 | 70.55 | 70.87 | 2,566,077 | -0.34(-0.48%) |
May 29, 2014 | 69.99 | 71.41 | 69.18 | 71.21 | 967,269 | +1.84(+2.65%) |
May 28, 2014 | 69.43 | 69.81 | 68.47 | 69.37 | 1,156,476 | +1.97(+2.92%) |
May 27, 2014 | 67.87 | 68.26 | 67.00 | 67.40 | 650,425 | +0.02(+0.03%) |
May 23, 2014 | 67.14 | 67.39 | 67.39 | 67.39 | 492,040 | +0.28(+0.42%) |
May 22, 2014 | 67.39 | 67.67 | 66.97 | 67.11 | 336,205 | -0.19(-0.29%) |
May 21, 2014 | 67.34 | 67.99 | 66.96 | 67.30 | 747,556 | +0.17(+0.25%) |
May 20, 2014 | 66.71 | 67.69 | 66.34 | 67.13 | 1,002,782 | +0.43(+0.64%) |
May 19, 2014 | 65.95 | 67.64 | 65.70 | 66.70 | 640,197 | +0.67(+1.02%) |
May 16, 2014 | 64.98 | 66.08 | 64.23 | 66.03 | 717,821 | +1.24(+1.92%) |
May 15, 2014 | 65.11 | 65.32 | 63.75 | 64.79 | 750,121 | -0.40(-0.62%) |
May 14, 2014 | 65.42 | 65.72 | 65.01 | 65.19 | 660,449 | -0.26(-0.40%) |
May 13, 2014 | 66.36 | 66.44 | 65.40 | 65.45 | 545,762 | -0.65(-0.98%) |
May 12, 2014 | 65.73 | 66.48 | 65.73 | 66.10 | 689,242 | +0.68(+1.04%) |
May 09, 2014 | 66.10 | 66.32 | 64.85 | 65.42 | 1,053,754 | -0.78(-1.18%) |
May 08, 2014 | 67.25 | 67.52 | 65.70 | 66.19 | 1,119,026 | -1.20(-1.78%) |
May 07, 2014 | 67.22 | 67.95 | 66.95 | 67.39 | 1,062,747 | +0.25(+0.37%) |
May 06, 2014 | 65.89 | 67.83 | 65.40 | 67.15 | 1,416,155 | +1.33(+2.02%) |
May 05, 2014 | 62.22 | 67.02 | 62.14 | 65.82 | 2,417,574 | +3.81(+6.14%) |
May 02, 2014 | 62.05 | 62.55 | 61.63 | 62.01 | 928,560 | +0.00(+0.00%) |
May 01, 2014 | 62.20 | 62.25 | 61.62 | 62.01 | 887,006 | -0.30(-0.48%) |
Apr 30, 2014 | 61.61 | 62.55 | 61.24 | 62.31 | 1,352,231 | +0.59(+0.95%) |
Apr 29, 2014 | 59.51 | 64.22 | 59.36 | 61.72 | 3,439,711 | +5.55(+9.88%) |
Apr 28, 2014 | 57.12 | 57.57 | 55.54 | 56.17 | 808,864 | -0.66(-1.15%) |
Apr 25, 2014 | 57.36 | 57.36 | 56.56 | 56.83 | 276,796 | -0.73(-1.26%) |
Apr 24, 2014 | 58.26 | 58.41 | 56.87 | 57.56 | 485,968 | -0.27(-0.47%) |
Apr 23, 2014 | 58.53 | 58.80 | 57.57 | 57.83 | 514,147 | -0.52(-0.88%) |
Apr 22, 2014 | 57.57 | 58.56 | 57.31 | 58.34 | 507,975 | +0.98(+1.71%) |
Apr 21, 2014 | 57.33 | 57.71 | 56.87 | 57.36 | 540,830 | +0.26(+0.46%) |
Apr 17, 2014 | 57.02 | 57.10 | 57.10 | 57.10 | 546,660 | +0.19(+0.34%) |
Apr 16, 2014 | 55.97 | 57.15 | 55.68 | 56.91 | 819,521 | +1.58(+2.85%) |
Apr 15, 2014 | 54.71 | 55.42 | 54.00 | 55.33 | 754,988 | +0.76(+1.40%) |
Apr 14, 2014 | 55.18 | 55.77 | 54.30 | 54.57 | 680,703 | -0.17(-0.32%) |
Apr 11, 2014 | 55.35 | 56.01 | 54.68 | 54.75 | 765,437 | -1.08(-1.93%) |
Apr 10, 2014 | 57.56 | 57.66 | 55.61 | 55.82 | 572,347 | -1.67(-2.91%) |
Apr 09, 2014 | 56.47 | 57.75 | 56.37 | 57.50 | 412,816 | +1.03(+1.83%) |
Apr 08, 2014 | 56.55 | 57.41 | 56.11 | 56.46 | 655,153 | -0.03(-0.06%) |
Apr 07, 2014 | 58.87 | 58.87 | 56.20 | 56.50 | 705,407 | -2.52(-4.27%) |
Apr 04, 2014 | 60.30 | 60.66 | 58.41 | 59.02 | 945,284 | -0.64(-1.07%) |
Apr 03, 2014 | 59.74 | 60.25 | 59.39 | 59.66 | 950,781 | -0.02(-0.03%) |
Apr 02, 2014 | 58.89 | 59.71 | 58.62 | 59.68 | 418,524 | +0.95(+1.62%) |