Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.74 | 72.67 | 71.54 | 71.82 | 1,405,310 | +0.09(+0.12%) |
Jun 27, 2014 | 72.02 | 72.69 | 71.58 | 71.74 | 3,958,022 | -0.49(-0.67%) |
Jun 26, 2014 | 73.16 | 73.61 | 70.93 | 72.22 | 1,128,568 | -1.03(-1.40%) |
Jun 25, 2014 | 71.18 | 73.90 | 71.02 | 73.25 | 2,350,142 | +2.32(+3.27%) |
Jun 24, 2014 | 72.95 | 73.23 | 70.49 | 70.93 | 2,764,491 | -3.01(-4.07%) |
Jun 23, 2014 | 73.10 | 74.02 | 72.08 | 73.94 | 1,532,411 | +1.31(+1.80%) |
Jun 20, 2014 | 72.37 | 73.35 | 71.42 | 72.63 | 2,144,431 | +0.60(+0.83%) |
Jun 19, 2014 | 73.35 | 73.35 | 71.42 | 72.03 | 1,292,521 | -1.04(-1.43%) |
Jun 18, 2014 | 74.00 | 75.49 | 71.89 | 73.07 | 3,575,118 | +0.06(+0.09%) |
Jun 17, 2014 | 72.80 | 74.60 | 71.89 | 73.01 | 1,433,875 | +0.29(+0.40%) |
Jun 16, 2014 | 71.33 | 73.04 | 70.51 | 72.71 | 1,703,904 | +1.58(+2.22%) |
Jun 13, 2014 | 69.02 | 71.49 | 68.35 | 71.14 | 2,005,894 | +2.64(+3.85%) |
Jun 12, 2014 | 67.95 | 69.48 | 67.54 | 68.50 | 1,398,068 | +0.69(+1.01%) |
Jun 11, 2014 | 66.05 | 68.32 | 65.61 | 67.81 | 1,064,331 | +1.22(+1.83%) |
Jun 10, 2014 | 67.13 | 67.66 | 65.81 | 66.59 | 708,186 | +1.00(+1.53%) |
Jun 06, 2014 | 64.66 | 65.93 | 64.21 | 65.59 | 1,178,860 | +1.50(+2.33%) |
Jun 05, 2014 | 63.61 | 64.60 | 62.71 | 64.09 | 967,598 | +0.57(+0.89%) |
Jun 04, 2014 | 63.38 | 64.51 | 62.29 | 63.53 | 1,045,659 | +0.19(+0.31%) |
Jun 03, 2014 | 61.54 | 63.49 | 61.13 | 63.33 | 1,055,003 | +1.77(+2.88%) |
Jun 02, 2014 | 62.27 | 63.47 | 60.95 | 61.56 | 1,515,531 | +0.51(+0.83%) |
May 30, 2014 | 61.10 | 61.43 | 60.10 | 61.05 | 1,265,458 | +0.37(+0.61%) |
May 29, 2014 | 57.88 | 61.41 | 57.31 | 60.68 | 1,623,501 | +2.94(+5.08%) |
May 28, 2014 | 57.79 | 58.18 | 56.83 | 57.74 | 840,453 | -0.06(-0.11%) |
May 27, 2014 | 58.92 | 59.17 | 56.91 | 57.81 | 1,094,866 | -1.06(-1.80%) |
May 23, 2014 | 58.92 | 58.87 | 58.87 | 58.87 | 821,179 | -0.51(-0.85%) |
May 22, 2014 | 58.88 | 60.02 | 58.44 | 59.37 | 470,776 | +0.56(+0.96%) |
May 21, 2014 | 57.25 | 59.21 | 57.25 | 58.81 | 1,146,228 | +2.06(+3.63%) |
May 20, 2014 | 57.61 | 57.96 | 56.20 | 56.75 | 615,779 | -0.80(-1.39%) |
May 19, 2014 | 56.93 | 58.07 | 56.78 | 57.55 | 671,945 | +0.39(+0.68%) |
May 16, 2014 | 56.32 | 57.21 | 54.80 | 57.16 | 910,504 | +1.00(+1.79%) |
May 15, 2014 | 58.28 | 58.28 | 54.77 | 56.16 | 1,948,133 | -2.09(-3.60%) |
May 14, 2014 | 59.67 | 60.23 | 58.04 | 58.25 | 984,425 | -1.38(-2.32%) |
May 13, 2014 | 59.23 | 60.20 | 58.44 | 59.64 | 1,128,015 | +0.82(+1.39%) |
May 12, 2014 | 57.98 | 60.46 | 57.44 | 58.82 | 2,050,971 | +1.20(+2.08%) |
May 09, 2014 | 56.84 | 59.11 | 56.71 | 57.62 | 1,118,256 | -0.42(-0.72%) |
May 08, 2014 | 58.71 | 60.66 | 57.25 | 58.04 | 2,653,855 | -3.20(-5.23%) |
May 07, 2014 | 59.63 | 61.88 | 57.91 | 61.25 | 2,070,526 | +2.00(+3.38%) |
May 06, 2014 | 59.36 | 59.85 | 58.77 | 59.24 | 1,094,042 | -0.31(-0.52%) |
May 05, 2014 | 59.10 | 60.70 | 58.68 | 59.55 | 777,729 | -0.11(-0.19%) |
May 02, 2014 | 58.20 | 60.09 | 57.76 | 59.67 | 1,096,057 | +2.02(+3.51%) |
May 01, 2014 | 58.27 | 59.48 | 56.87 | 57.65 | 787,339 | -0.54(-0.93%) |
Apr 30, 2014 | 58.24 | 58.54 | 56.78 | 58.19 | 964,374 | -0.23(-0.39%) |
Apr 29, 2014 | 57.85 | 59.05 | 57.49 | 58.41 | 1,033,875 | +1.02(+1.78%) |
Apr 28, 2014 | 57.83 | 58.69 | 56.07 | 57.40 | 769,406 | -0.39(-0.67%) |
Apr 25, 2014 | 60.89 | 60.89 | 57.53 | 57.78 | 1,288,043 | -3.22(-5.28%) |
Apr 24, 2014 | 60.06 | 61.38 | 59.21 | 61.00 | 922,291 | +1.24(+2.07%) |
Apr 23, 2014 | 60.15 | 60.81 | 59.34 | 59.76 | 791,847 | -0.30(-0.50%) |
Apr 22, 2014 | 61.01 | 62.05 | 59.82 | 60.06 | 1,177,196 | -0.21(-0.35%) |
Apr 21, 2014 | 59.87 | 60.38 | 58.13 | 60.27 | 1,213,747 | +0.95(+1.61%) |
Apr 17, 2014 | 57.18 | 59.32 | 59.32 | 59.32 | 1,126,186 | +2.31(+4.04%) |
Apr 16, 2014 | 56.75 | 57.88 | 56.00 | 57.01 | 1,083,019 | +1.14(+2.04%) |
Apr 15, 2014 | 55.75 | 57.00 | 54.05 | 55.87 | 1,636,176 | -0.84(-1.48%) |
Apr 14, 2014 | 55.36 | 57.42 | 55.00 | 56.72 | 1,268,695 | +2.04(+3.73%) |
Apr 11, 2014 | 52.82 | 57.20 | 52.82 | 54.68 | 3,099,699 | +1.59(+3.00%) |
Apr 10, 2014 | 55.00 | 55.28 | 52.11 | 53.08 | 1,016,108 | -1.97(-3.57%) |
Apr 09, 2014 | 54.49 | 55.70 | 53.88 | 55.05 | 892,120 | +1.18(+2.19%) |
Apr 08, 2014 | 52.71 | 54.24 | 52.09 | 53.87 | 1,077,565 | +1.16(+2.19%) |
Apr 07, 2014 | 53.95 | 54.02 | 51.81 | 52.71 | 1,360,190 | -1.68(-3.09%) |
Apr 04, 2014 | 55.33 | 56.36 | 53.68 | 54.39 | 812,781 | -0.53(-0.97%) |
Apr 03, 2014 | 55.71 | 56.36 | 54.20 | 54.93 | 1,115,050 | -0.86(-1.54%) |
Apr 02, 2014 | 53.77 | 56.13 | 53.49 | 55.79 | 1,139,128 | +2.07(+3.85%) |