Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 70.16 | 70.92 | 69.72 | 70.87 | 452,506 | +0.24(+0.34%) |
Jun 27, 2014 | 69.83 | 70.74 | 69.66 | 70.63 | 391,426 | +0.54(+0.78%) |
Jun 26, 2014 | 70.25 | 70.65 | 69.44 | 70.09 | 202,608 | -0.16(-0.22%) |
Jun 25, 2014 | 69.64 | 70.30 | 69.26 | 70.25 | 244,368 | +0.32(+0.46%) |
Jun 24, 2014 | 69.91 | 70.97 | 69.85 | 69.92 | 342,889 | -0.25(-0.35%) |
Jun 23, 2014 | 70.39 | 70.74 | 69.86 | 70.17 | 277,614 | -0.10(-0.14%) |
Jun 20, 2014 | 70.41 | 70.78 | 70.11 | 70.27 | 452,399 | +0.06(+0.09%) |
Jun 19, 2014 | 70.06 | 70.35 | 69.76 | 70.20 | 192,655 | +0.25(+0.35%) |
Jun 18, 2014 | 69.82 | 70.06 | 69.27 | 69.96 | 215,093 | +0.25(+0.35%) |
Jun 17, 2014 | 69.33 | 70.46 | 69.18 | 69.71 | 414,551 | +0.27(+0.39%) |
Jun 16, 2014 | 69.41 | 69.65 | 68.98 | 69.44 | 202,060 | -0.03(-0.04%) |
Jun 13, 2014 | 69.19 | 69.83 | 69.04 | 69.47 | 189,767 | +0.29(+0.42%) |
Jun 12, 2014 | 69.58 | 69.91 | 68.91 | 69.18 | 461,982 | -0.47(-0.68%) |
Jun 11, 2014 | 69.74 | 69.90 | 69.35 | 69.65 | 257,153 | -0.40(-0.58%) |
Jun 10, 2014 | 70.49 | 70.49 | 69.88 | 70.06 | 302,218 | +0.54(+0.78%) |
Jun 06, 2014 | 69.08 | 69.54 | 69.00 | 69.51 | 232,973 | +0.62(+0.90%) |
Jun 05, 2014 | 68.09 | 69.16 | 67.72 | 68.89 | 432,283 | +0.97(+1.43%) |
Jun 04, 2014 | 67.50 | 68.05 | 67.42 | 67.91 | 363,890 | +0.26(+0.39%) |
Jun 03, 2014 | 67.50 | 67.81 | 67.15 | 67.65 | 395,625 | -0.24(-0.35%) |
Jun 02, 2014 | 67.41 | 67.91 | 66.71 | 67.89 | 305,633 | +0.58(+0.86%) |
May 30, 2014 | 67.29 | 67.40 | 67.06 | 67.31 | 434,039 | -0.10(-0.14%) |
May 29, 2014 | 67.33 | 67.43 | 66.50 | 67.40 | 420,478 | +0.42(+0.63%) |
May 28, 2014 | 66.75 | 67.33 | 66.48 | 66.98 | 433,375 | +0.03(+0.04%) |
May 27, 2014 | 66.40 | 67.30 | 66.40 | 66.96 | 257,477 | +0.75(+1.14%) |
May 23, 2014 | 65.46 | 66.20 | 66.20 | 66.20 | 347,924 | +0.75(+1.14%) |
May 22, 2014 | 65.23 | 65.93 | 65.14 | 65.46 | 98,195 | +0.21(+0.32%) |
May 21, 2014 | 64.78 | 65.31 | 64.77 | 65.25 | 284,850 | +0.75(+1.16%) |
May 20, 2014 | 65.67 | 65.76 | 64.29 | 64.50 | 343,938 | -1.40(-2.12%) |
May 19, 2014 | 65.21 | 66.10 | 65.21 | 65.89 | 225,986 | +0.44(+0.67%) |
May 16, 2014 | 65.10 | 65.46 | 64.57 | 65.46 | 243,334 | +0.52(+0.80%) |
May 15, 2014 | 65.52 | 65.52 | 64.15 | 64.94 | 274,938 | -0.72(-1.10%) |
May 14, 2014 | 66.28 | 66.49 | 65.50 | 65.66 | 287,206 | -0.74(-1.11%) |
May 13, 2014 | 67.00 | 67.15 | 66.32 | 66.39 | 296,802 | -0.47(-0.71%) |
May 12, 2014 | 66.19 | 67.30 | 66.19 | 66.87 | 442,069 | +0.94(+1.42%) |
May 09, 2014 | 65.68 | 65.94 | 65.19 | 65.93 | 367,230 | +0.29(+0.44%) |
May 08, 2014 | 65.80 | 66.61 | 65.45 | 65.64 | 450,356 | -0.16(-0.24%) |
May 07, 2014 | 65.48 | 65.85 | 65.00 | 65.80 | 458,005 | +0.35(+0.54%) |
May 06, 2014 | 65.32 | 65.87 | 64.91 | 65.45 | 392,309 | +0.04(+0.05%) |
May 05, 2014 | 65.07 | 65.65 | 64.55 | 65.41 | 349,447 | -0.10(-0.15%) |
May 02, 2014 | 65.39 | 66.02 | 65.29 | 65.51 | 407,128 | +0.02(+0.03%) |
May 01, 2014 | 65.68 | 65.83 | 64.99 | 65.49 | 620,144 | +0.04(+0.05%) |
Apr 30, 2014 | 64.93 | 65.61 | 64.48 | 65.46 | 596,869 | +0.51(+0.78%) |
Apr 29, 2014 | 64.23 | 65.10 | 64.23 | 64.95 | 564,448 | +0.74(+1.15%) |
Apr 28, 2014 | 64.25 | 64.40 | 63.10 | 64.21 | 704,720 | +0.24(+0.37%) |
Apr 25, 2014 | 64.46 | 64.74 | 63.67 | 63.97 | 716,896 | -0.89(-1.37%) |
Apr 24, 2014 | 65.57 | 65.82 | 64.30 | 64.86 | 641,968 | -0.47(-0.71%) |
Apr 23, 2014 | 66.24 | 66.32 | 64.84 | 65.32 | 791,843 | +1.07(+1.67%) |
Apr 22, 2014 | 64.28 | 64.58 | 63.98 | 64.25 | 953,028 | -0.01(-0.01%) |
Apr 21, 2014 | 64.24 | 64.61 | 63.56 | 64.26 | 660,621 | +0.04(+0.07%) |
Apr 17, 2014 | 63.45 | 64.22 | 64.22 | 64.22 | 813,533 | +0.83(+1.30%) |
Apr 16, 2014 | 62.02 | 63.44 | 61.85 | 63.39 | 794,135 | +1.98(+3.23%) |
Apr 15, 2014 | 61.17 | 61.81 | 60.85 | 61.41 | 1,413,897 | +0.66(+1.08%) |
Apr 14, 2014 | 61.60 | 61.63 | 60.47 | 60.75 | 535,401 | -0.15(-0.24%) |
Apr 11, 2014 | 61.50 | 61.77 | 60.73 | 60.90 | 457,051 | -0.76(-1.23%) |
Apr 10, 2014 | 62.75 | 62.89 | 61.65 | 61.66 | 540,533 | -1.04(-1.66%) |
Apr 09, 2014 | 62.34 | 62.95 | 61.86 | 62.70 | 1,010,490 | +0.57(+0.91%) |
Apr 08, 2014 | 61.92 | 62.24 | 61.65 | 62.13 | 694,868 | +0.17(+0.28%) |
Apr 07, 2014 | 63.67 | 63.90 | 61.92 | 61.96 | 830,713 | -1.80(-2.82%) |
Apr 04, 2014 | 65.12 | 65.18 | 63.53 | 63.76 | 427,791 | -0.72(-1.11%) |
Apr 03, 2014 | 64.80 | 64.82 | 64.00 | 64.48 | 459,891 | -0.19(-0.30%) |
Apr 02, 2014 | 64.50 | 64.98 | 64.20 | 64.67 | 397,973 | +0.29(+0.45%) |