Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 75.62 | 75.93 | 75.35 | 75.50 | 18,108 | -0.10(-0.13%) |
Jun 27, 2014 | 75.34 | 75.89 | 75.34 | 75.59 | 8,852 | +0.18(+0.23%) |
Jun 26, 2014 | 75.62 | 75.62 | 75.18 | 75.42 | 14,553 | +0.32(+0.42%) |
Jun 25, 2014 | 75.30 | 75.81 | 75.02 | 75.10 | 20,588 | +0.12(+0.16%) |
Jun 24, 2014 | 75.77 | 76.56 | 74.83 | 74.98 | 30,596 | -0.63(-0.84%) |
Jun 23, 2014 | 75.26 | 75.77 | 74.91 | 75.62 | 16,062 | +0.83(+1.11%) |
Jun 20, 2014 | 74.51 | 75.14 | 74.51 | 74.79 | 18,451 | +0.63(+0.85%) |
Jun 19, 2014 | 73.88 | 74.47 | 73.88 | 74.16 | 17,221 | +0.26(+0.35%) |
Jun 18, 2014 | 74.91 | 74.91 | 73.80 | 73.89 | 9,859 | -0.73(-0.98%) |
Jun 17, 2014 | 74.71 | 75.02 | 74.39 | 74.63 | 15,074 | +0.04(+0.05%) |
Jun 16, 2014 | 74.94 | 75.14 | 74.23 | 74.59 | 20,904 | -0.24(-0.32%) |
Jun 13, 2014 | 74.35 | 74.88 | 74.23 | 74.83 | 10,436 | +0.55(+0.74%) |
Jun 12, 2014 | 74.79 | 74.79 | 74.23 | 74.27 | 7,863 | -0.20(-0.26%) |
Jun 11, 2014 | 74.83 | 75.14 | 74.43 | 74.47 | 7,797 | -0.72(-0.96%) |
Jun 10, 2014 | 74.94 | 75.89 | 74.94 | 75.19 | 15,126 | +0.05(+0.07%) |
Jun 06, 2014 | 75.62 | 75.66 | 75.14 | 75.14 | 7,745 | +0.00(+0.00%) |
Jun 05, 2014 | 75.85 | 75.85 | 75.02 | 75.14 | 10,569 | -0.12(-0.16%) |
Jun 04, 2014 | 75.50 | 76.05 | 75.26 | 75.26 | 10,813 | -0.08(-0.10%) |
Jun 03, 2014 | 75.54 | 75.93 | 75.34 | 75.34 | 9,321 | -0.04(-0.05%) |
Jun 02, 2014 | 75.38 | 75.58 | 74.87 | 75.38 | 6,713 | +0.36(+0.47%) |
May 30, 2014 | 75.06 | 75.38 | 74.61 | 75.02 | 20,868 | +0.16(+0.21%) |
May 29, 2014 | 74.59 | 75.34 | 74.23 | 74.87 | 18,534 | +0.67(+0.90%) |
May 28, 2014 | 73.80 | 74.23 | 73.41 | 74.19 | 11,157 | +0.47(+0.64%) |
May 27, 2014 | 74.31 | 74.77 | 73.21 | 73.72 | 24,908 | -0.91(-1.22%) |
May 23, 2014 | 74.71 | 74.63 | 74.63 | 74.63 | 10,186 | +0.47(+0.64%) |
May 22, 2014 | 73.72 | 74.16 | 73.56 | 74.16 | 5,709 | +0.55(+0.75%) |
May 21, 2014 | 73.40 | 73.99 | 73.01 | 73.60 | 16,224 | +0.47(+0.65%) |
May 20, 2014 | 73.33 | 73.37 | 73.03 | 73.13 | 9,247 | -0.10(-0.14%) |
May 19, 2014 | 73.21 | 73.40 | 72.93 | 73.23 | 8,780 | +0.15(+0.20%) |
May 16, 2014 | 72.81 | 73.64 | 72.57 | 73.09 | 15,679 | +0.59(+0.81%) |
May 15, 2014 | 73.01 | 73.01 | 72.28 | 72.50 | 6,571 | -0.08(-0.11%) |
May 14, 2014 | 72.06 | 72.69 | 71.83 | 72.58 | 8,797 | +0.15(+0.20%) |
May 13, 2014 | 72.46 | 72.70 | 72.34 | 72.43 | 9,829 | -0.25(-0.35%) |
May 12, 2014 | 72.06 | 72.69 | 72.06 | 72.68 | 6,950 | +0.54(+0.75%) |
May 09, 2014 | 72.14 | 72.34 | 71.55 | 72.14 | 8,753 | +0.08(+0.11%) |
May 08, 2014 | 72.10 | 72.34 | 71.83 | 72.06 | 16,014 | -0.04(-0.05%) |
May 07, 2014 | 72.42 | 72.50 | 71.71 | 72.10 | 28,049 | +0.00(+0.00%) |
May 06, 2014 | 71.43 | 72.58 | 71.43 | 72.10 | 32,097 | +0.79(+1.11%) |
May 05, 2014 | 70.88 | 71.51 | 70.68 | 71.31 | 15,927 | +0.39(+0.56%) |
May 02, 2014 | 70.76 | 71.04 | 70.64 | 70.92 | 15,762 | +0.20(+0.28%) |
May 01, 2014 | 70.84 | 71.00 | 70.49 | 70.72 | 21,841 | +0.04(+0.06%) |
Apr 30, 2014 | 70.64 | 70.92 | 70.41 | 70.68 | 31,987 | +0.04(+0.06%) |
Apr 29, 2014 | 70.13 | 70.76 | 70.13 | 70.64 | 17,836 | +0.55(+0.79%) |
Apr 28, 2014 | 70.60 | 70.60 | 70.09 | 70.09 | 13,480 | -0.04(-0.06%) |
Apr 25, 2014 | 70.37 | 70.49 | 70.09 | 70.13 | 11,720 | -0.08(-0.11%) |
Apr 24, 2014 | 70.96 | 70.96 | 70.09 | 70.21 | 12,379 | -0.32(-0.45%) |
Apr 23, 2014 | 70.33 | 70.84 | 70.33 | 70.52 | 21,992 | +0.11(+0.16%) |
Apr 22, 2014 | 70.49 | 71.23 | 70.37 | 70.41 | 28,087 | -0.23(-0.32%) |
Apr 21, 2014 | 70.29 | 70.76 | 70.13 | 70.64 | 21,752 | +0.43(+0.62%) |
Apr 17, 2014 | 69.66 | 70.21 | 70.21 | 70.21 | 10,819 | +0.32(+0.45%) |
Apr 16, 2014 | 70.01 | 70.01 | 69.30 | 69.89 | 19,773 | +0.04(+0.06%) |
Apr 15, 2014 | 69.58 | 70.05 | 69.42 | 69.85 | 11,136 | +0.28(+0.40%) |
Apr 14, 2014 | 70.01 | 70.25 | 69.38 | 69.58 | 11,871 | -0.24(-0.34%) |
Apr 11, 2014 | 69.18 | 70.13 | 69.18 | 69.81 | 14,567 | +0.20(+0.28%) |
Apr 10, 2014 | 69.93 | 70.19 | 69.50 | 69.62 | 9,321 | -0.67(-0.96%) |
Apr 09, 2014 | 70.01 | 70.52 | 69.97 | 70.29 | 22,898 | -0.27(-0.39%) |
Apr 08, 2014 | 69.81 | 70.64 | 69.70 | 70.56 | 16,262 | +0.32(+0.45%) |
Apr 07, 2014 | 69.58 | 70.29 | 69.22 | 70.25 | 27,470 | +0.51(+0.74%) |
Apr 04, 2014 | 69.22 | 69.77 | 68.95 | 69.74 | 32,252 | +0.75(+1.09%) |
Apr 03, 2014 | 68.63 | 68.99 | 68.31 | 68.99 | 22,315 | +0.43(+0.63%) |
Apr 02, 2014 | 68.28 | 68.59 | 68.24 | 68.55 | 29,071 | +0.43(+0.64%) |