Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.11 | 76.54 | 75.42 | 75.66 | 5,754,134 | -0.65(-0.85%) |
Jun 27, 2014 | 74.25 | 76.66 | 74.25 | 76.30 | 752,275 | +1.41(+1.89%) |
Jun 26, 2014 | 74.65 | 74.91 | 73.89 | 74.89 | 497,911 | +0.19(+0.26%) |
Jun 25, 2014 | 72.77 | 74.90 | 72.60 | 74.70 | 581,355 | +2.55(+3.53%) |
Jun 24, 2014 | 73.02 | 73.70 | 72.13 | 72.15 | 198,729 | -0.93(-1.27%) |
Jun 23, 2014 | 73.72 | 73.86 | 72.98 | 73.08 | 153,815 | -0.53(-0.72%) |
Jun 20, 2014 | 73.36 | 73.82 | 73.05 | 73.61 | 351,206 | +0.27(+0.37%) |
Jun 19, 2014 | 73.81 | 73.81 | 73.13 | 73.34 | 172,068 | -0.30(-0.41%) |
Jun 18, 2014 | 73.57 | 73.92 | 72.94 | 73.64 | 158,377 | -0.03(-0.04%) |
Jun 17, 2014 | 73.20 | 74.23 | 72.84 | 73.67 | 346,065 | +0.34(+0.46%) |
Jun 16, 2014 | 73.56 | 73.92 | 72.39 | 73.33 | 189,958 | -0.48(-0.66%) |
Jun 13, 2014 | 73.98 | 74.32 | 73.48 | 73.82 | 122,360 | -0.19(-0.26%) |
Jun 12, 2014 | 74.17 | 74.69 | 73.62 | 74.01 | 304,213 | -0.49(-0.66%) |
Jun 11, 2014 | 73.85 | 75.01 | 73.83 | 74.50 | 302,115 | +0.02(+0.03%) |
Jun 10, 2014 | 74.21 | 74.53 | 73.78 | 74.48 | 149,312 | +0.91(+1.24%) |
Jun 06, 2014 | 73.08 | 73.45 | 72.73 | 73.58 | 130,422 | +0.94(+1.29%) |
Jun 05, 2014 | 71.12 | 72.90 | 70.79 | 72.64 | 184,019 | +1.46(+2.05%) |
Jun 04, 2014 | 71.03 | 71.51 | 70.51 | 71.18 | 162,719 | -0.26(-0.37%) |
Jun 03, 2014 | 70.05 | 71.64 | 69.73 | 71.44 | 488,559 | +0.81(+1.15%) |
Jun 02, 2014 | 69.77 | 70.67 | 68.59 | 70.63 | 406,582 | +0.99(+1.42%) |
May 30, 2014 | 70.08 | 70.11 | 69.24 | 69.64 | 210,660 | -0.36(-0.51%) |
May 29, 2014 | 69.66 | 70.03 | 69.16 | 70.00 | 207,381 | +0.66(+0.95%) |
May 28, 2014 | 69.48 | 70.03 | 69.22 | 69.34 | 188,084 | -0.33(-0.47%) |
May 27, 2014 | 69.16 | 70.35 | 69.12 | 69.67 | 145,672 | +0.71(+1.02%) |
May 23, 2014 | 67.90 | 68.96 | 68.96 | 68.96 | 206,133 | +1.28(+1.89%) |
May 22, 2014 | 67.39 | 67.76 | 66.99 | 67.68 | 77,034 | +0.37(+0.55%) |
May 21, 2014 | 67.00 | 67.84 | 66.68 | 67.32 | 683,930 | +0.57(+0.86%) |
May 20, 2014 | 67.23 | 67.23 | 65.91 | 66.75 | 523,693 | -0.63(-0.93%) |
May 19, 2014 | 67.01 | 67.48 | 66.30 | 67.37 | 895,313 | +0.20(+0.30%) |
May 16, 2014 | 66.03 | 67.21 | 65.53 | 67.17 | 268,175 | +1.00(+1.51%) |
May 15, 2014 | 66.38 | 66.77 | 64.96 | 66.18 | 352,239 | -0.43(-0.64%) |
May 14, 2014 | 68.54 | 68.71 | 66.60 | 66.60 | 271,285 | -1.97(-2.88%) |
May 13, 2014 | 69.74 | 69.89 | 68.37 | 68.57 | 173,744 | -1.09(-1.57%) |
May 12, 2014 | 67.96 | 69.98 | 67.96 | 69.67 | 297,411 | +1.99(+2.94%) |
May 09, 2014 | 67.42 | 67.76 | 66.30 | 67.67 | 268,746 | -0.10(-0.14%) |
May 08, 2014 | 68.37 | 69.45 | 67.49 | 67.77 | 238,179 | -0.67(-0.98%) |
May 07, 2014 | 68.86 | 69.09 | 67.30 | 68.44 | 676,601 | -0.30(-0.44%) |
May 06, 2014 | 69.46 | 69.93 | 68.71 | 68.74 | 242,116 | -1.13(-1.62%) |
May 05, 2014 | 69.77 | 70.58 | 69.47 | 69.87 | 224,789 | -0.68(-0.96%) |
May 02, 2014 | 70.12 | 71.13 | 69.95 | 70.55 | 257,652 | +0.45(+0.65%) |
May 01, 2014 | 70.94 | 71.00 | 69.53 | 70.09 | 340,914 | -1.31(-1.83%) |
Apr 30, 2014 | 70.37 | 71.56 | 69.69 | 71.40 | 197,154 | +1.01(+1.43%) |
Apr 29, 2014 | 70.39 | 70.87 | 70.08 | 70.39 | 193,961 | +0.43(+0.61%) |
Apr 28, 2014 | 71.32 | 71.41 | 68.66 | 69.97 | 179,426 | -0.83(-1.18%) |
Apr 25, 2014 | 72.02 | 72.11 | 70.44 | 70.80 | 179,260 | -1.73(-2.39%) |
Apr 24, 2014 | 73.30 | 73.30 | 71.94 | 72.53 | 151,773 | -0.22(-0.31%) |
Apr 23, 2014 | 73.10 | 73.58 | 72.74 | 72.75 | 177,964 | -0.60(-0.82%) |
Apr 22, 2014 | 72.94 | 73.74 | 72.85 | 73.35 | 168,744 | +0.51(+0.70%) |
Apr 21, 2014 | 73.23 | 73.67 | 72.30 | 72.84 | 255,126 | -0.33(-0.45%) |
Apr 17, 2014 | 72.17 | 73.17 | 73.17 | 73.17 | 381,150 | +0.91(+1.26%) |
Apr 16, 2014 | 71.37 | 72.32 | 71.23 | 72.26 | 230,941 | +1.52(+2.15%) |
Apr 15, 2014 | 69.42 | 70.83 | 68.75 | 70.74 | 253,484 | +1.47(+2.12%) |
Apr 14, 2014 | 69.12 | 69.47 | 68.58 | 69.27 | 209,832 | +1.17(+1.72%) |
Apr 11, 2014 | 68.14 | 69.22 | 68.06 | 68.10 | 272,480 | -0.85(-1.23%) |
Apr 10, 2014 | 70.69 | 70.92 | 68.88 | 68.95 | 212,026 | -1.74(-2.46%) |
Apr 09, 2014 | 69.38 | 70.75 | 68.97 | 70.69 | 125,822 | +1.49(+2.15%) |
Apr 08, 2014 | 69.18 | 69.99 | 68.68 | 69.20 | 160,720 | +0.00(+0.00%) |
Apr 07, 2014 | 70.26 | 70.53 | 68.82 | 69.20 | 236,101 | -1.30(-1.84%) |
Apr 04, 2014 | 72.75 | 72.92 | 70.21 | 70.50 | 287,587 | -1.50(-2.08%) |
Apr 03, 2014 | 72.01 | 72.47 | 71.65 | 72.00 | 275,614 | +0.35(+0.49%) |
Apr 02, 2014 | 69.94 | 71.73 | 69.70 | 71.65 | 220,560 | +2.22(+3.19%) |