Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 69.40 | 71.06 | 69.28 | 71.03 | 1,729,736 | +1.78(+2.57%) |
Jun 27, 2014 | 69.89 | 70.24 | 69.11 | 69.25 | 1,604,956 | -0.62(-0.89%) |
Jun 26, 2014 | 70.45 | 70.45 | 69.82 | 69.87 | 783,300 | -0.58(-0.82%) |
Jun 25, 2014 | 71.21 | 71.37 | 70.22 | 70.45 | 899,752 | -0.77(-1.08%) |
Jun 24, 2014 | 72.92 | 72.92 | 71.17 | 71.22 | 1,382,888 | -2.03(-2.77%) |
Jun 23, 2014 | 72.74 | 73.38 | 72.38 | 73.25 | 1,362,938 | +0.56(+0.77%) |
Jun 20, 2014 | 72.90 | 72.94 | 71.94 | 72.69 | 1,718,605 | -0.06(-0.08%) |
Jun 19, 2014 | 72.50 | 73.24 | 72.00 | 72.75 | 2,109,270 | +1.37(+1.92%) |
Jun 18, 2014 | 70.17 | 71.97 | 69.98 | 71.38 | 1,595,429 | +1.14(+1.62%) |
Jun 17, 2014 | 70.00 | 70.47 | 69.05 | 70.24 | 991,221 | -0.14(-0.20%) |
Jun 16, 2014 | 68.80 | 70.64 | 68.36 | 70.38 | 1,640,224 | +1.51(+2.19%) |
Jun 13, 2014 | 70.00 | 70.05 | 67.92 | 68.87 | 2,246,932 | -1.76(-2.49%) |
Jun 12, 2014 | 70.00 | 70.83 | 69.64 | 70.63 | 1,031,999 | +0.61(+0.87%) |
Jun 11, 2014 | 69.39 | 70.71 | 69.36 | 70.02 | 996,424 | +0.12(+0.17%) |
Jun 10, 2014 | 68.35 | 70.20 | 68.01 | 69.90 | 1,338,494 | +1.63(+2.39%) |
Jun 06, 2014 | 68.26 | 68.49 | 67.90 | 68.27 | 1,035,453 | +0.25(+0.37%) |
Jun 05, 2014 | 68.04 | 68.56 | 67.63 | 68.02 | 1,709,614 | -0.08(-0.12%) |
Jun 04, 2014 | 67.56 | 68.23 | 66.86 | 68.10 | 1,901,506 | +1.36(+2.04%) |
Jun 03, 2014 | 68.50 | 68.50 | 66.27 | 66.74 | 3,498,924 | -2.26(-3.28%) |
Jun 02, 2014 | 69.28 | 69.90 | 68.58 | 69.00 | 1,208,846 | -0.38(-0.55%) |
May 30, 2014 | 69.08 | 69.58 | 68.72 | 69.38 | 1,115,627 | +0.36(+0.52%) |
May 29, 2014 | 68.72 | 69.31 | 68.45 | 69.02 | 847,053 | +0.55(+0.80%) |
May 28, 2014 | 68.96 | 69.48 | 68.24 | 68.47 | 1,242,211 | -0.19(-0.28%) |
May 27, 2014 | 69.67 | 69.90 | 68.42 | 68.66 | 1,236,189 | -1.01(-1.45%) |
May 23, 2014 | 69.67 | 69.67 | 69.67 | 0 | +0.44(+0.64%) | |
May 22, 2014 | 69.64 | 69.85 | 69.13 | 69.23 | 398,262 | -0.55(-0.79%) |
May 21, 2014 | 69.84 | 70.49 | 69.14 | 69.78 | 955,189 | +0.33(+0.48%) |
May 20, 2014 | 69.75 | 69.98 | 68.93 | 69.45 | 1,001,991 | -1.00(-1.42%) |
May 19, 2014 | 70.20 | 71.29 | 69.91 | 70.45 | 759,223 | -0.10(-0.14%) |
May 16, 2014 | 70.26 | 70.77 | 69.39 | 70.55 | 928,101 | +0.30(+0.43%) |
May 15, 2014 | 70.17 | 70.50 | 69.57 | 70.25 | 1,126,281 | -0.08(-0.11%) |
May 14, 2014 | 70.22 | 70.87 | 69.54 | 70.33 | 882,593 | +0.27(+0.39%) |
May 13, 2014 | 70.37 | 70.98 | 69.95 | 70.06 | 1,378,090 | -0.04(-0.06%) |
May 12, 2014 | 67.49 | 70.46 | 67.19 | 70.10 | 1,973,828 | +3.11(+4.64%) |
May 09, 2014 | 63.75 | 67.73 | 63.00 | 66.99 | 3,325,210 | +0.87(+1.32%) |
May 08, 2014 | 65.03 | 66.86 | 65.00 | 66.12 | 1,624,887 | +0.94(+1.44%) |
May 07, 2014 | 66.15 | 66.80 | 65.14 | 65.18 | 1,785,888 | -0.87(-1.32%) |
May 06, 2014 | 66.36 | 66.84 | 65.80 | 66.05 | 556,244 | -0.47(-0.71%) |
May 05, 2014 | 66.07 | 67.13 | 65.78 | 66.52 | 795,543 | -0.40(-0.60%) |
May 02, 2014 | 67.23 | 67.25 | 66.25 | 66.92 | 621,282 | -0.06(-0.09%) |
May 01, 2014 | 67.06 | 67.19 | 66.23 | 66.98 | 503,378 | +0.02(+0.03%) |
Apr 30, 2014 | 66.23 | 67.36 | 65.58 | 66.96 | 847,068 | +0.52(+0.78%) |
Apr 29, 2014 | 66.92 | 67.16 | 66.27 | 66.44 | 647,573 | -0.30(-0.45%) |
Apr 28, 2014 | 66.17 | 66.78 | 65.52 | 66.74 | 1,126,499 | +0.96(+1.46%) |
Apr 25, 2014 | 67.08 | 67.51 | 65.38 | 65.78 | 1,009,140 | -0.97(-1.45%) |
Apr 24, 2014 | 67.62 | 67.82 | 66.49 | 66.75 | 818,157 | -0.33(-0.49%) |
Apr 23, 2014 | 67.65 | 67.83 | 66.70 | 67.08 | 793,287 | -0.68(-1.00%) |
Apr 22, 2014 | 67.14 | 68.14 | 66.80 | 67.76 | 923,151 | +0.53(+0.79%) |
Apr 21, 2014 | 67.27 | 67.50 | 65.92 | 67.23 | 811,213 | -0.32(-0.47%) |
Apr 17, 2014 | 67.55 | 67.55 | 67.55 | 0 | +2.13(+3.26%) | |
Apr 16, 2014 | 63.56 | 65.51 | 63.56 | 65.42 | 1,482,384 | +1.55(+2.43%) |
Apr 15, 2014 | 64.39 | 64.99 | 63.16 | 63.87 | 1,200,280 | -0.12(-0.19%) |
Apr 14, 2014 | 64.20 | 64.91 | 63.30 | 63.99 | 952,458 | +0.72(+1.14%) |
Apr 11, 2014 | 63.53 | 64.89 | 63.20 | 63.27 | 2,509,122 | -0.77(-1.20%) |
Apr 10, 2014 | 68.18 | 68.74 | 63.91 | 64.04 | 3,213,335 | -4.85(-7.04%) |
Apr 09, 2014 | 66.22 | 69.08 | 65.83 | 68.89 | 2,038,876 | +3.04(+4.62%) |
Apr 08, 2014 | 66.71 | 67.00 | 65.43 | 65.85 | 1,274,757 | -0.98(-1.47%) |
Apr 07, 2014 | 66.40 | 67.25 | 65.71 | 66.83 | 1,106,859 | +0.17(+0.26%) |
Apr 04, 2014 | 68.24 | 68.87 | 66.58 | 66.66 | 1,843,096 | -1.35(-1.99%) |
Apr 03, 2014 | 69.59 | 69.73 | 67.96 | 68.01 | 1,381,940 | -1.64(-2.35%) |
Apr 02, 2014 | 70.94 | 71.22 | 69.57 | 69.65 | 846,688 | -1.40(-1.97%) |