Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 73.21 | 73.59 | 72.99 | 73.53 | 122,445 | +0.38(+0.52%) |
Jun 27, 2014 | 72.93 | 73.20 | 72.74 | 73.16 | 84,109 | -0.22(-0.30%) |
Jun 26, 2014 | 73.65 | 73.69 | 73.04 | 73.37 | 63,592 | -0.11(-0.15%) |
Jun 25, 2014 | 73.09 | 73.71 | 73.09 | 73.48 | 136,760 | +0.60(+0.82%) |
Jun 24, 2014 | 73.51 | 73.84 | 72.87 | 72.89 | 110,685 | -0.73(-1.00%) |
Jun 23, 2014 | 73.56 | 73.85 | 73.35 | 73.62 | 48,363 | +0.13(+0.17%) |
Jun 20, 2014 | 73.23 | 73.54 | 73.14 | 73.49 | 73,820 | +0.42(+0.57%) |
Jun 19, 2014 | 73.29 | 73.30 | 72.95 | 73.08 | 62,251 | -0.09(-0.13%) |
Jun 18, 2014 | 72.51 | 73.18 | 72.44 | 73.17 | 235,239 | +0.77(+1.06%) |
Jun 17, 2014 | 71.79 | 72.57 | 71.64 | 72.40 | 245,474 | +0.16(+0.22%) |
Jun 16, 2014 | 72.30 | 72.32 | 71.85 | 72.24 | 134,432 | -0.13(-0.17%) |
Jun 13, 2014 | 72.02 | 72.46 | 72.00 | 72.36 | 76,588 | +0.31(+0.43%) |
Jun 12, 2014 | 72.71 | 72.82 | 71.90 | 72.05 | 102,706 | -0.72(-0.99%) |
Jun 11, 2014 | 72.82 | 72.86 | 72.58 | 72.77 | 326,316 | -0.33(-0.46%) |
Jun 10, 2014 | 72.97 | 73.12 | 72.65 | 73.11 | 471,076 | -0.12(-0.16%) |
Jun 06, 2014 | 72.94 | 73.23 | 72.94 | 73.23 | 394,921 | +0.36(+0.49%) |
Jun 05, 2014 | 72.63 | 72.93 | 71.98 | 72.87 | 504,057 | +0.50(+0.69%) |
Jun 04, 2014 | 72.07 | 72.61 | 71.92 | 72.36 | 384,055 | +0.18(+0.24%) |
Jun 03, 2014 | 72.12 | 72.36 | 72.05 | 72.19 | 54,214 | -0.18(-0.25%) |
Jun 02, 2014 | 72.34 | 72.57 | 71.94 | 72.37 | 219,901 | +0.23(+0.32%) |
May 30, 2014 | 72.20 | 72.20 | 71.89 | 72.14 | 81,867 | -0.16(-0.22%) |
May 29, 2014 | 71.53 | 72.30 | 71.33 | 72.30 | 105,110 | +0.73(+1.02%) |
May 28, 2014 | 71.58 | 71.76 | 71.43 | 71.57 | 149,501 | -0.02(-0.02%) |
May 27, 2014 | 71.74 | 71.85 | 71.45 | 71.58 | 131,413 | +0.03(+0.04%) |
May 23, 2014 | 71.05 | 71.56 | 71.56 | 71.56 | 59,480 | +0.44(+0.62%) |
May 22, 2014 | 71.01 | 71.22 | 70.85 | 71.12 | 34,056 | +0.20(+0.28%) |
May 21, 2014 | 70.67 | 70.99 | 70.57 | 70.92 | 401,052 | +0.39(+0.56%) |
May 20, 2014 | 70.96 | 71.07 | 70.30 | 70.52 | 1,807,633 | -0.46(-0.65%) |
May 19, 2014 | 70.62 | 71.30 | 70.54 | 70.98 | 334,082 | +0.33(+0.46%) |
May 16, 2014 | 70.19 | 70.66 | 69.85 | 70.66 | 537,857 | +0.28(+0.40%) |
May 15, 2014 | 71.22 | 71.22 | 69.89 | 70.37 | 746,144 | -1.01(-1.42%) |
May 14, 2014 | 71.38 | 71.75 | 71.30 | 71.38 | 353,834 | -0.03(-0.05%) |
May 13, 2014 | 71.49 | 71.71 | 71.36 | 71.42 | 347,209 | +0.04(+0.06%) |
May 12, 2014 | 70.76 | 71.44 | 70.76 | 71.38 | 87,968 | +1.03(+1.46%) |
May 09, 2014 | 70.30 | 70.45 | 69.97 | 70.35 | 70,567 | -0.03(-0.04%) |
May 08, 2014 | 70.63 | 71.08 | 70.13 | 70.37 | 125,477 | -0.38(-0.53%) |
May 07, 2014 | 70.39 | 70.78 | 69.93 | 70.75 | 106,736 | +0.53(+0.75%) |
May 06, 2014 | 70.38 | 70.60 | 70.07 | 70.22 | 67,344 | -0.32(-0.45%) |
May 05, 2014 | 70.11 | 70.61 | 69.90 | 70.54 | 83,658 | +0.24(+0.35%) |
May 02, 2014 | 69.98 | 70.64 | 69.91 | 70.30 | 52,186 | +0.36(+0.51%) |
May 01, 2014 | 70.07 | 70.20 | 69.75 | 69.94 | 118,339 | -0.32(-0.45%) |
Apr 30, 2014 | 69.63 | 70.30 | 69.63 | 70.25 | 60,032 | +0.49(+0.70%) |
Apr 29, 2014 | 69.32 | 69.98 | 69.32 | 69.77 | 153,711 | +0.58(+0.83%) |
Apr 28, 2014 | 69.66 | 69.67 | 68.67 | 69.19 | 124,906 | -0.31(-0.45%) |
Apr 25, 2014 | 69.76 | 69.96 | 69.31 | 69.50 | 72,667 | -0.52(-0.74%) |
Apr 24, 2014 | 70.60 | 70.66 | 69.87 | 70.02 | 113,553 | -0.32(-0.45%) |
Apr 23, 2014 | 70.36 | 70.54 | 70.25 | 70.34 | 81,559 | +0.01(+0.01%) |
Apr 22, 2014 | 70.18 | 70.52 | 69.99 | 70.33 | 71,749 | +0.21(+0.30%) |
Apr 21, 2014 | 70.09 | 70.27 | 69.89 | 70.12 | 69,528 | +0.09(+0.13%) |
Apr 17, 2014 | 69.91 | 70.03 | 70.03 | 70.03 | 132,815 | +0.17(+0.24%) |
Apr 16, 2014 | 69.35 | 69.89 | 69.16 | 69.86 | 175,547 | +1.01(+1.47%) |
Apr 15, 2014 | 68.56 | 68.90 | 67.75 | 68.85 | 154,171 | +0.28(+0.42%) |
Apr 14, 2014 | 68.41 | 68.81 | 68.13 | 68.56 | 104,366 | +0.53(+0.78%) |
Apr 11, 2014 | 68.37 | 68.86 | 67.98 | 68.03 | 269,768 | -0.78(-1.13%) |
Apr 10, 2014 | 70.19 | 70.22 | 68.71 | 68.81 | 398,787 | -1.43(-2.04%) |
Apr 09, 2014 | 69.45 | 70.40 | 69.28 | 70.25 | 106,609 | +1.01(+1.46%) |
Apr 08, 2014 | 68.96 | 69.50 | 68.73 | 69.23 | 60,101 | +0.34(+0.50%) |
Apr 07, 2014 | 69.89 | 70.00 | 68.65 | 68.89 | 136,718 | -1.07(-1.53%) |
Apr 04, 2014 | 71.17 | 71.40 | 69.87 | 69.96 | 60,383 | -0.85(-1.19%) |
Apr 03, 2014 | 70.85 | 71.17 | 70.55 | 70.81 | 124,815 | +0.13(+0.19%) |
Apr 02, 2014 | 70.39 | 70.83 | 70.02 | 70.67 | 386,819 | +0.49(+0.69%) |