Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 58.22 | 58.36 | 58.06 | 58.19 | 5,747 | -0.80(-1.36%) |
Jun 27, 2014 | 59.20 | 59.22 | 58.99 | 58.99 | 4,142 | +0.34(+0.58%) |
Jun 26, 2014 | 58.42 | 58.76 | 58.42 | 58.66 | 3,458 | -0.21(-0.36%) |
Jun 25, 2014 | 59.12 | 59.12 | 58.03 | 58.87 | 5,146 | +0.24(+0.40%) |
Jun 24, 2014 | 57.84 | 58.76 | 57.84 | 58.63 | 4,448 | -0.18(-0.30%) |
Jun 23, 2014 | 58.88 | 59.04 | 58.76 | 58.81 | 1,691 | +0.99(+1.72%) |
Jun 20, 2014 | 57.80 | 57.85 | 57.73 | 57.82 | 2,737 | -0.13(-0.23%) |
Jun 19, 2014 | 59.07 | 59.07 | 57.94 | 57.95 | 7,670 | -1.92(-3.20%) |
Jun 18, 2014 | 60.68 | 60.91 | 59.72 | 59.87 | 9,898 | -2.38(-3.83%) |
Jun 17, 2014 | 61.50 | 62.25 | 61.39 | 62.25 | 4,991 | +0.74(+1.21%) |
Jun 16, 2014 | 61.61 | 61.65 | 61.44 | 61.51 | 1,158 | +0.10(+0.16%) |
Jun 13, 2014 | 61.23 | 61.41 | 61.23 | 61.41 | 1,607 | -0.74(-1.19%) |
Jun 12, 2014 | 61.21 | 62.24 | 61.21 | 62.16 | 10,930 | -0.32(-0.51%) |
Jun 11, 2014 | 62.49 | 62.49 | 62.38 | 62.47 | 1,180 | -0.52(-0.83%) |
Jun 10, 2014 | 63.29 | 63.29 | 62.79 | 62.99 | 2,844 | +1.36(+2.21%) |
Jun 06, 2014 | 61.69 | 61.89 | 61.55 | 61.64 | 7,508 | +0.05(+0.08%) |
Jun 05, 2014 | 62.19 | 62.72 | 61.52 | 61.59 | 3,556 | -0.16(-0.27%) |
Jun 04, 2014 | 62.75 | 62.75 | 61.69 | 61.75 | 5,961 | -0.91(-1.45%) |
Jun 03, 2014 | 62.99 | 63.13 | 62.66 | 62.66 | 5,443 | -0.12(-0.18%) |
Jun 02, 2014 | 62.70 | 63.24 | 62.46 | 62.77 | 7,949 | -1.63(-2.53%) |
May 30, 2014 | 64.38 | 64.43 | 64.10 | 64.40 | 6,072 | -0.18(-0.28%) |
May 29, 2014 | 65.02 | 65.08 | 64.54 | 64.59 | 6,868 | -1.21(-1.85%) |
May 28, 2014 | 65.75 | 66.09 | 65.68 | 65.80 | 4,458 | +0.36(+0.55%) |
May 27, 2014 | 66.09 | 66.22 | 65.44 | 65.44 | 6,357 | -1.13(-1.69%) |
May 23, 2014 | 67.37 | 66.57 | 66.57 | 66.57 | 14,936 | -1.20(-1.76%) |
May 22, 2014 | 68.08 | 68.26 | 67.77 | 67.77 | 5,150 | -1.42(-2.05%) |
May 21, 2014 | 69.63 | 69.63 | 68.86 | 69.18 | 3,544 | -1.63(-2.30%) |
May 20, 2014 | 70.34 | 70.81 | 70.29 | 70.81 | 2,700 | +1.25(+1.80%) |
May 19, 2014 | 70.58 | 70.58 | 69.47 | 69.56 | 3,275 | +0.25(+0.35%) |
May 16, 2014 | 69.56 | 69.66 | 69.32 | 69.32 | 19,994 | -0.17(-0.25%) |
May 15, 2014 | 68.70 | 70.22 | 68.55 | 69.49 | 9,837 | +0.91(+1.32%) |
May 14, 2014 | 68.01 | 68.72 | 67.86 | 68.59 | 3,772 | +0.78(+1.15%) |
May 13, 2014 | 68.28 | 68.31 | 67.71 | 67.81 | 11,485 | -1.59(-2.29%) |
May 12, 2014 | 70.30 | 70.30 | 69.22 | 69.40 | 6,411 | -0.36(-0.51%) |
May 09, 2014 | 70.27 | 70.31 | 69.75 | 69.75 | 5,373 | -1.07(-1.51%) |
May 08, 2014 | 70.45 | 70.94 | 70.10 | 70.82 | 3,263 | +0.51(+0.73%) |
May 07, 2014 | 70.96 | 71.13 | 70.23 | 70.31 | 8,169 | +0.61(+0.87%) |
May 06, 2014 | 69.81 | 70.04 | 69.47 | 69.70 | 5,814 | +0.49(+0.71%) |
May 05, 2014 | 69.52 | 69.90 | 69.18 | 69.21 | 3,473 | +0.14(+0.21%) |
May 02, 2014 | 68.28 | 69.23 | 67.95 | 69.07 | 3,879 | +0.22(+0.32%) |
May 01, 2014 | 68.74 | 69.04 | 68.48 | 68.85 | 5,938 | -1.91(-2.70%) |
Apr 30, 2014 | 71.29 | 71.29 | 70.59 | 70.76 | 2,805 | +0.74(+1.06%) |
Apr 29, 2014 | 70.34 | 70.38 | 69.72 | 70.01 | 9,372 | -0.47(-0.67%) |
Apr 28, 2014 | 71.02 | 71.51 | 70.38 | 70.49 | 8,856 | -0.81(-1.13%) |
Apr 25, 2014 | 70.58 | 71.40 | 70.40 | 71.30 | 3,486 | +0.90(+1.27%) |
Apr 24, 2014 | 70.83 | 71.21 | 70.40 | 70.40 | 6,539 | +0.46(+0.66%) |
Apr 23, 2014 | 69.79 | 69.95 | 69.62 | 69.94 | 2,962 | -0.24(-0.34%) |
Apr 22, 2014 | 70.27 | 70.31 | 69.99 | 70.18 | 4,044 | +0.67(+0.96%) |
Apr 21, 2014 | 69.66 | 69.69 | 69.51 | 69.51 | 1,535 | +0.07(+0.10%) |
Apr 17, 2014 | 70.03 | 69.44 | 69.44 | 69.44 | 8,505 | -0.01(-0.01%) |
Apr 16, 2014 | 69.97 | 70.49 | 69.45 | 69.45 | 8,365 | -3.20(-4.41%) |
Apr 15, 2014 | 73.02 | 73.86 | 72.41 | 72.66 | 14,699 | +0.25(+0.35%) |
Apr 14, 2014 | 71.89 | 73.32 | 71.89 | 72.40 | 12,608 | -2.23(-2.98%) |
Apr 11, 2014 | 73.62 | 74.63 | 73.35 | 74.63 | 27,829 | +0.81(+1.10%) |
Apr 10, 2014 | 71.75 | 73.88 | 71.75 | 73.82 | 16,714 | +3.74(+5.34%) |
Apr 09, 2014 | 71.52 | 71.60 | 69.76 | 70.08 | 10,379 | -1.96(-2.72%) |
Apr 08, 2014 | 71.48 | 72.17 | 71.29 | 72.04 | 19,117 | +3.19(+4.64%) |
Apr 07, 2014 | 68.36 | 69.03 | 68.35 | 68.85 | 12,886 | +2.06(+3.09%) |
Apr 04, 2014 | 66.51 | 68.23 | 66.49 | 66.78 | 12,499 | -0.30(-0.45%) |
Apr 03, 2014 | 67.05 | 67.25 | 66.76 | 67.08 | 7,352 | +0.44(+0.67%) |
Apr 02, 2014 | 67.29 | 67.34 | 66.52 | 66.64 | 15,116 | -1.06(-1.57%) |