Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.85 | 72.15 | 71.85 | 71.96 | 26,035 | +0.08(+0.11%) |
Jun 27, 2014 | 71.46 | 71.90 | 71.40 | 71.88 | 22,713 | +0.24(+0.33%) |
Jun 26, 2014 | 71.83 | 71.83 | 71.16 | 71.64 | 40,722 | -0.26(-0.36%) |
Jun 25, 2014 | 71.42 | 71.98 | 71.33 | 71.90 | 30,808 | +0.21(+0.30%) |
Jun 24, 2014 | 72.20 | 72.60 | 71.61 | 71.68 | 64,504 | -0.73(-1.01%) |
Jun 23, 2014 | 72.10 | 72.46 | 71.79 | 72.42 | 197,880 | +0.30(+0.41%) |
Jun 20, 2014 | 72.17 | 72.26 | 71.96 | 72.12 | 45,911 | +0.30(+0.41%) |
Jun 19, 2014 | 72.21 | 72.21 | 71.59 | 71.82 | 36,379 | -0.37(-0.51%) |
Jun 18, 2014 | 71.75 | 72.24 | 71.44 | 72.19 | 48,170 | +0.40(+0.56%) |
Jun 17, 2014 | 70.80 | 71.90 | 70.80 | 71.79 | 50,724 | +0.85(+1.20%) |
Jun 16, 2014 | 71.08 | 71.10 | 70.69 | 70.94 | 31,569 | -0.30(-0.42%) |
Jun 13, 2014 | 71.61 | 71.62 | 71.14 | 71.24 | 25,420 | -0.09(-0.12%) |
Jun 12, 2014 | 71.66 | 71.76 | 71.19 | 71.32 | 34,646 | -0.44(-0.62%) |
Jun 11, 2014 | 71.87 | 72.04 | 71.59 | 71.76 | 28,455 | -0.59(-0.82%) |
Jun 10, 2014 | 72.06 | 72.37 | 72.04 | 72.36 | 47,476 | +0.59(+0.82%) |
Jun 06, 2014 | 71.15 | 71.82 | 71.14 | 71.77 | 32,382 | +0.70(+0.98%) |
Jun 05, 2014 | 70.51 | 71.12 | 70.18 | 71.08 | 59,968 | +0.74(+1.05%) |
Jun 04, 2014 | 69.97 | 70.36 | 69.97 | 70.34 | 22,492 | +0.09(+0.13%) |
Jun 03, 2014 | 70.03 | 70.29 | 69.95 | 70.24 | 39,717 | +0.10(+0.15%) |
Jun 02, 2014 | 69.98 | 70.23 | 69.59 | 70.14 | 85,344 | +0.16(+0.23%) |
May 30, 2014 | 69.73 | 70.05 | 69.73 | 69.98 | 27,325 | +0.12(+0.17%) |
May 29, 2014 | 69.80 | 69.94 | 69.58 | 69.86 | 52,930 | +0.10(+0.15%) |
May 28, 2014 | 69.90 | 69.95 | 69.65 | 69.76 | 45,674 | -0.11(-0.16%) |
May 27, 2014 | 69.33 | 70.22 | 69.33 | 69.87 | 60,973 | +0.77(+1.11%) |
May 23, 2014 | 68.99 | 69.10 | 69.10 | 69.10 | 34,016 | +0.23(+0.33%) |
May 22, 2014 | 68.36 | 68.90 | 68.36 | 68.88 | 20,328 | +0.40(+0.58%) |
May 21, 2014 | 67.86 | 68.65 | 67.86 | 68.48 | 95,309 | +0.71(+1.04%) |
May 20, 2014 | 67.83 | 68.17 | 67.56 | 67.77 | 16,187 | -0.60(-0.88%) |
May 19, 2014 | 67.48 | 68.38 | 67.48 | 68.37 | 16,831 | +0.65(+0.95%) |
May 16, 2014 | 67.54 | 67.75 | 67.31 | 67.73 | 19,511 | +0.03(+0.04%) |
May 15, 2014 | 68.35 | 68.38 | 67.21 | 67.70 | 87,808 | -0.88(-1.28%) |
May 14, 2014 | 69.27 | 69.27 | 68.58 | 68.58 | 20,899 | -0.71(-1.02%) |
May 13, 2014 | 69.61 | 69.68 | 69.28 | 69.28 | 14,899 | -0.24(-0.34%) |
May 12, 2014 | 68.94 | 69.53 | 68.94 | 69.52 | 32,992 | +0.96(+1.40%) |
May 09, 2014 | 68.54 | 68.70 | 68.14 | 68.56 | 37,547 | -0.10(-0.15%) |
May 08, 2014 | 68.51 | 69.14 | 68.41 | 68.66 | 62,890 | +0.14(+0.21%) |
May 07, 2014 | 67.90 | 68.52 | 67.58 | 68.52 | 131,027 | +0.78(+1.15%) |
May 06, 2014 | 68.31 | 68.34 | 67.73 | 67.74 | 58,235 | -0.93(-1.35%) |
May 05, 2014 | 68.37 | 68.70 | 68.04 | 68.66 | 60,974 | -0.39(-0.57%) |
May 02, 2014 | 69.06 | 69.68 | 68.90 | 69.05 | 48,407 | +0.11(+0.16%) |
May 01, 2014 | 68.90 | 69.22 | 68.77 | 68.94 | 277,805 | -0.07(-0.10%) |
Apr 30, 2014 | 68.76 | 69.13 | 68.52 | 69.01 | 48,222 | +0.20(+0.30%) |
Apr 29, 2014 | 68.25 | 68.85 | 68.25 | 68.81 | 85,986 | +0.65(+0.95%) |
Apr 28, 2014 | 68.74 | 68.76 | 67.52 | 68.16 | 507,878 | -0.63(-0.91%) |
Apr 25, 2014 | 69.30 | 69.57 | 68.78 | 68.79 | 58,701 | -1.04(-1.48%) |
Apr 24, 2014 | 70.26 | 70.27 | 69.61 | 69.83 | 46,110 | -0.25(-0.36%) |
Apr 23, 2014 | 69.81 | 70.13 | 69.77 | 70.08 | 18,708 | +0.14(+0.19%) |
Apr 22, 2014 | 69.39 | 70.18 | 69.21 | 69.95 | 28,554 | +0.57(+0.82%) |
Apr 21, 2014 | 69.41 | 69.56 | 69.30 | 69.38 | 42,392 | -0.03(-0.05%) |
Apr 17, 2014 | 69.43 | 69.41 | 69.41 | 69.41 | 96,517 | +0.05(+0.07%) |
Apr 16, 2014 | 69.21 | 69.37 | 68.65 | 69.36 | 35,592 | +0.58(+0.84%) |
Apr 15, 2014 | 68.55 | 69.05 | 67.81 | 68.78 | 29,290 | +0.65(+0.95%) |
Apr 14, 2014 | 68.33 | 68.52 | 67.47 | 68.14 | 60,893 | +0.54(+0.79%) |
Apr 11, 2014 | 67.77 | 68.17 | 67.24 | 67.60 | 139,566 | -1.02(-1.49%) |
Apr 10, 2014 | 70.53 | 70.53 | 68.55 | 68.62 | 32,075 | -1.89(-2.69%) |
Apr 09, 2014 | 69.88 | 70.55 | 69.74 | 70.52 | 19,393 | +0.73(+1.05%) |
Apr 08, 2014 | 69.88 | 70.00 | 69.22 | 69.78 | 32,406 | +0.01(+0.01%) |
Apr 07, 2014 | 70.99 | 70.99 | 69.63 | 69.78 | 55,835 | -1.27(-1.79%) |
Apr 04, 2014 | 72.60 | 72.60 | 71.05 | 71.05 | 33,434 | -1.32(-1.82%) |
Apr 03, 2014 | 72.62 | 72.62 | 72.08 | 72.37 | 135,297 | -0.25(-0.35%) |
Apr 02, 2014 | 72.57 | 72.72 | 72.31 | 72.62 | 76,775 | +0.12(+0.16%) |