Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.50 | 72.46 | 70.98 | 72.32 | 650,553 | +0.93(+1.30%) |
Jun 27, 2014 | 71.22 | 71.66 | 70.90 | 71.40 | 377,385 | +0.05(+0.08%) |
Jun 26, 2014 | 71.81 | 71.86 | 70.60 | 71.34 | 346,372 | -0.32(-0.45%) |
Jun 25, 2014 | 71.85 | 72.33 | 71.40 | 71.67 | 342,436 | -0.27(-0.38%) |
Jun 24, 2014 | 72.71 | 73.06 | 71.71 | 71.94 | 326,802 | -1.00(-1.37%) |
Jun 23, 2014 | 72.30 | 73.58 | 72.11 | 72.94 | 247,383 | +0.87(+1.20%) |
Jun 20, 2014 | 73.73 | 74.22 | 71.70 | 72.07 | 872,385 | -1.79(-2.42%) |
Jun 19, 2014 | 74.01 | 74.25 | 73.49 | 73.86 | 257,787 | -0.29(-0.39%) |
Jun 18, 2014 | 74.62 | 75.86 | 73.83 | 74.15 | 456,079 | +0.26(+0.35%) |
Jun 17, 2014 | 73.46 | 74.81 | 73.05 | 73.89 | 419,299 | +0.57(+0.77%) |
Jun 16, 2014 | 73.78 | 73.95 | 73.22 | 73.32 | 208,616 | -0.64(-0.87%) |
Jun 13, 2014 | 74.14 | 74.25 | 73.61 | 73.96 | 157,673 | +0.00(+0.00%) |
Jun 12, 2014 | 74.72 | 74.85 | 73.90 | 73.96 | 158,485 | -0.90(-1.20%) |
Jun 11, 2014 | 75.46 | 75.51 | 74.55 | 74.86 | 172,494 | -0.81(-1.07%) |
Jun 10, 2014 | 76.05 | 76.05 | 75.32 | 75.67 | 288,018 | +0.19(+0.25%) |
Jun 06, 2014 | 74.81 | 75.61 | 74.77 | 75.48 | 163,239 | +0.89(+1.20%) |
Jun 05, 2014 | 73.77 | 74.60 | 73.20 | 74.59 | 197,497 | +0.99(+1.35%) |
Jun 04, 2014 | 73.67 | 74.27 | 73.34 | 73.60 | 226,934 | +0.05(+0.06%) |
Jun 03, 2014 | 74.36 | 74.39 | 73.37 | 73.55 | 195,036 | -0.77(-1.03%) |
Jun 02, 2014 | 73.94 | 74.53 | 73.08 | 74.32 | 272,041 | +0.78(+1.05%) |
May 30, 2014 | 74.40 | 75.22 | 73.54 | 73.54 | 423,283 | -1.04(-1.39%) |
May 29, 2014 | 74.70 | 74.73 | 73.70 | 74.58 | 316,856 | +0.47(+0.63%) |
May 28, 2014 | 75.24 | 75.75 | 74.09 | 74.11 | 371,137 | -1.05(-1.39%) |
May 27, 2014 | 73.89 | 76.23 | 73.89 | 75.16 | 412,259 | +1.33(+1.80%) |
May 23, 2014 | 70.35 | 73.83 | 73.83 | 73.83 | 910,283 | +6.07(+8.96%) |
May 22, 2014 | 67.66 | 67.99 | 67.43 | 67.76 | 80,998 | +0.32(+0.48%) |
May 21, 2014 | 67.05 | 67.61 | 66.49 | 67.44 | 170,213 | +0.78(+1.17%) |
May 20, 2014 | 67.79 | 68.09 | 66.53 | 66.65 | 173,646 | -1.28(-1.88%) |
May 19, 2014 | 67.42 | 68.45 | 67.40 | 67.93 | 134,995 | +0.40(+0.59%) |
May 16, 2014 | 67.06 | 67.62 | 66.91 | 67.54 | 111,435 | +0.47(+0.70%) |
May 15, 2014 | 67.33 | 67.48 | 66.20 | 67.07 | 131,494 | -0.49(-0.72%) |
May 14, 2014 | 67.71 | 69.65 | 67.40 | 67.55 | 130,187 | -0.33(-0.49%) |
May 13, 2014 | 68.17 | 68.91 | 67.75 | 67.89 | 169,737 | -0.29(-0.42%) |
May 12, 2014 | 67.45 | 68.48 | 67.13 | 68.17 | 200,259 | +0.75(+1.11%) |
May 09, 2014 | 67.35 | 67.59 | 66.87 | 67.43 | 268,641 | -0.14(-0.21%) |
May 08, 2014 | 67.00 | 68.04 | 66.67 | 67.57 | 373,709 | +0.25(+0.37%) |
May 07, 2014 | 67.11 | 67.43 | 66.51 | 67.32 | 240,815 | +0.31(+0.47%) |
May 06, 2014 | 66.82 | 67.47 | 66.63 | 67.00 | 199,488 | +0.11(+0.16%) |
May 05, 2014 | 66.77 | 67.38 | 66.17 | 66.90 | 183,508 | -0.23(-0.35%) |
May 02, 2014 | 67.09 | 67.61 | 66.53 | 67.13 | 275,088 | +0.11(+0.16%) |
May 01, 2014 | 67.06 | 67.68 | 66.45 | 67.02 | 219,027 | +0.13(+0.19%) |
Apr 30, 2014 | 66.75 | 67.28 | 66.49 | 66.90 | 300,677 | -0.02(-0.03%) |
Apr 29, 2014 | 67.16 | 67.68 | 66.54 | 66.91 | 295,532 | +0.05(+0.07%) |
Apr 28, 2014 | 66.84 | 67.33 | 66.17 | 66.87 | 427,887 | +0.25(+0.38%) |
Apr 25, 2014 | 66.66 | 67.45 | 66.30 | 66.62 | 340,821 | -0.45(-0.67%) |
Apr 24, 2014 | 66.63 | 67.48 | 66.15 | 67.07 | 282,654 | +0.58(+0.87%) |
Apr 23, 2014 | 66.31 | 66.90 | 65.83 | 66.49 | 338,169 | +0.18(+0.27%) |
Apr 22, 2014 | 66.33 | 66.95 | 66.18 | 66.31 | 435,854 | -0.02(-0.03%) |
Apr 21, 2014 | 66.21 | 66.63 | 66.04 | 66.33 | 283,658 | -0.05(-0.08%) |
Apr 17, 2014 | 65.61 | 66.38 | 66.38 | 66.38 | 292,970 | +0.70(+1.07%) |
Apr 16, 2014 | 64.85 | 65.77 | 64.63 | 65.68 | 246,639 | +1.12(+1.73%) |
Apr 15, 2014 | 63.60 | 64.66 | 63.13 | 64.57 | 308,046 | +1.11(+1.74%) |
Apr 14, 2014 | 63.97 | 64.42 | 63.21 | 63.46 | 234,827 | +0.03(+0.04%) |
Apr 11, 2014 | 64.09 | 64.45 | 63.22 | 63.43 | 289,586 | -0.77(-1.21%) |
Apr 10, 2014 | 65.03 | 65.32 | 64.16 | 64.21 | 405,350 | -1.03(-1.57%) |
Apr 09, 2014 | 64.53 | 65.32 | 64.26 | 65.23 | 259,367 | +1.11(+1.73%) |
Apr 08, 2014 | 63.54 | 64.16 | 63.14 | 64.13 | 344,169 | +0.71(+1.12%) |
Apr 07, 2014 | 64.42 | 64.42 | 62.88 | 63.41 | 440,780 | -0.93(-1.44%) |
Apr 04, 2014 | 64.96 | 65.10 | 64.29 | 64.34 | 530,555 | -0.22(-0.35%) |
Apr 03, 2014 | 64.60 | 64.86 | 64.15 | 64.57 | 250,081 | +0.19(+0.29%) |
Apr 02, 2014 | 64.02 | 64.89 | 64.01 | 64.38 | 168,582 | +0.43(+0.68%) |