Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 75.04 | 75.58 | 74.85 | 75.32 | 2,512,139 | +0.31(+0.42%) |
Jun 27, 2014 | 73.98 | 75.14 | 73.79 | 75.01 | 3,142,136 | +0.82(+1.10%) |
Jun 26, 2014 | 73.82 | 74.24 | 73.21 | 74.19 | 1,728,364 | +0.32(+0.44%) |
Jun 25, 2014 | 73.30 | 74.64 | 73.29 | 73.87 | 3,490,506 | -0.05(-0.07%) |
Jun 24, 2014 | 74.04 | 74.69 | 73.86 | 73.92 | 1,706,779 | -0.26(-0.35%) |
Jun 23, 2014 | 74.64 | 74.69 | 74.09 | 74.18 | 1,511,811 | -0.30(-0.40%) |
Jun 20, 2014 | 75.88 | 75.88 | 74.32 | 74.48 | 4,907,648 | -1.08(-1.43%) |
Jun 19, 2014 | 76.03 | 76.09 | 75.41 | 75.56 | 2,111,773 | +0.00(+0.00%) |
Jun 18, 2014 | 75.12 | 75.63 | 74.61 | 75.56 | 2,141,021 | +0.56(+0.75%) |
Jun 17, 2014 | 74.88 | 75.32 | 74.60 | 74.99 | 1,631,100 | -0.10(-0.14%) |
Jun 16, 2014 | 74.39 | 75.34 | 74.37 | 75.10 | 2,035,003 | +0.49(+0.65%) |
Jun 13, 2014 | 74.77 | 74.93 | 74.11 | 74.61 | 1,454,828 | -0.03(-0.05%) |
Jun 12, 2014 | 75.10 | 75.20 | 74.27 | 74.64 | 2,224,794 | -0.56(-0.75%) |
Jun 11, 2014 | 75.02 | 75.74 | 75.02 | 75.21 | 1,952,445 | -0.38(-0.51%) |
Jun 10, 2014 | 75.77 | 76.09 | 75.12 | 75.59 | 2,040,569 | -0.25(-0.33%) |
Jun 06, 2014 | 76.07 | 76.08 | 75.51 | 75.84 | 1,668,890 | +0.16(+0.21%) |
Jun 05, 2014 | 75.18 | 75.93 | 74.78 | 75.69 | 1,880,060 | +0.42(+0.55%) |
Jun 04, 2014 | 74.88 | 75.49 | 74.88 | 75.27 | 1,202,884 | -0.09(-0.11%) |
Jun 03, 2014 | 74.98 | 75.45 | 74.57 | 75.36 | 2,175,946 | +0.35(+0.46%) |
Jun 02, 2014 | 73.90 | 75.03 | 73.85 | 75.01 | 1,999,888 | +1.19(+1.61%) |
May 30, 2014 | 74.24 | 74.35 | 73.55 | 73.83 | 2,468,239 | -0.25(-0.34%) |
May 29, 2014 | 74.33 | 74.51 | 73.86 | 74.08 | 2,082,357 | +0.01(+0.01%) |
May 28, 2014 | 73.62 | 74.41 | 73.32 | 74.07 | 2,397,630 | +0.22(+0.30%) |
May 27, 2014 | 73.63 | 74.32 | 73.63 | 73.84 | 1,839,925 | +0.31(+0.42%) |
May 23, 2014 | 72.74 | 73.53 | 73.53 | 73.53 | 2,788,552 | +0.14(+0.19%) |
May 22, 2014 | 73.08 | 73.76 | 72.91 | 73.39 | 1,142,521 | +0.32(+0.44%) |
May 21, 2014 | 72.32 | 73.29 | 72.06 | 73.07 | 2,158,304 | +1.01(+1.40%) |
May 20, 2014 | 72.54 | 72.93 | 71.63 | 72.06 | 2,460,470 | -0.83(-1.14%) |
May 19, 2014 | 72.34 | 73.12 | 71.85 | 72.89 | 2,131,276 | +0.36(+0.50%) |
May 16, 2014 | 72.16 | 72.56 | 71.24 | 72.53 | 3,261,683 | +0.67(+0.93%) |
May 15, 2014 | 71.69 | 72.10 | 70.73 | 71.86 | 2,496,287 | -0.06(-0.08%) |
May 14, 2014 | 72.23 | 72.62 | 71.70 | 71.92 | 2,586,798 | -0.48(-0.67%) |
May 13, 2014 | 73.01 | 73.53 | 72.05 | 72.41 | 2,167,421 | -0.75(-1.03%) |
May 12, 2014 | 72.63 | 73.50 | 72.62 | 73.16 | 2,704,614 | +1.02(+1.42%) |
May 09, 2014 | 72.36 | 72.65 | 71.56 | 72.14 | 2,168,565 | -0.42(-0.57%) |
May 08, 2014 | 72.01 | 73.41 | 72.00 | 72.55 | 2,006,894 | +0.54(+0.74%) |
May 07, 2014 | 72.07 | 72.44 | 71.55 | 72.02 | 2,281,386 | +0.08(+0.11%) |
May 06, 2014 | 72.76 | 73.03 | 71.87 | 71.94 | 1,761,332 | -0.94(-1.29%) |
May 05, 2014 | 72.10 | 73.19 | 71.83 | 72.88 | 1,875,971 | +0.08(+0.11%) |
May 02, 2014 | 72.53 | 73.23 | 71.98 | 72.80 | 2,134,349 | +0.56(+0.78%) |
May 01, 2014 | 72.03 | 73.22 | 71.39 | 72.24 | 4,315,968 | -1.28(-1.74%) |
Apr 30, 2014 | 72.03 | 74.29 | 71.79 | 73.52 | 4,170,457 | +1.10(+1.52%) |
Apr 29, 2014 | 73.32 | 73.32 | 71.99 | 72.42 | 2,129,475 | -0.05(-0.07%) |
Apr 28, 2014 | 72.79 | 73.32 | 71.44 | 72.48 | 2,599,162 | +0.29(+0.40%) |
Apr 25, 2014 | 73.00 | 73.32 | 71.97 | 72.19 | 1,671,487 | -1.21(-1.65%) |
Apr 24, 2014 | 74.12 | 74.12 | 72.68 | 73.40 | 1,551,563 | +0.42(+0.58%) |
Apr 23, 2014 | 72.75 | 73.22 | 72.56 | 72.98 | 1,842,144 | +0.29(+0.40%) |
Apr 22, 2014 | 72.93 | 73.25 | 72.31 | 72.68 | 1,533,462 | -0.25(-0.34%) |
Apr 21, 2014 | 72.72 | 72.97 | 72.29 | 72.93 | 1,258,802 | +0.22(+0.30%) |
Apr 17, 2014 | 71.68 | 72.72 | 72.72 | 72.72 | 2,424,697 | +0.69(+0.96%) |
Apr 16, 2014 | 72.30 | 72.68 | 71.62 | 72.03 | 2,566,435 | +0.87(+1.23%) |
Apr 15, 2014 | 71.86 | 71.93 | 70.24 | 71.15 | 2,630,048 | -0.42(-0.59%) |
Apr 14, 2014 | 71.65 | 72.22 | 70.66 | 71.58 | 2,406,154 | +0.68(+0.96%) |
Apr 11, 2014 | 71.14 | 71.91 | 70.65 | 70.89 | 2,616,237 | -0.77(-1.07%) |
Apr 10, 2014 | 74.15 | 74.22 | 71.64 | 71.66 | 2,800,201 | -2.65(-3.56%) |
Apr 09, 2014 | 72.45 | 74.41 | 72.45 | 74.31 | 2,742,154 | +1.96(+2.70%) |
Apr 08, 2014 | 71.52 | 72.55 | 71.06 | 72.36 | 4,550,986 | +0.74(+1.04%) |
Apr 07, 2014 | 73.13 | 73.43 | 70.91 | 71.61 | 3,462,579 | -1.70(-2.32%) |
Apr 04, 2014 | 75.63 | 75.92 | 73.09 | 73.32 | 3,238,079 | -2.09(-2.78%) |
Apr 03, 2014 | 75.90 | 76.16 | 75.08 | 75.41 | 2,349,245 | -0.18(-0.24%) |
Apr 02, 2014 | 75.64 | 76.01 | 74.88 | 75.59 | 3,485,395 | +0.56(+0.75%) |