Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 72.28 | 72.49 | 71.91 | 72.13 | 843,148 | -0.18(-0.25%) |
Jun 27, 2014 | 71.59 | 72.32 | 71.37 | 72.31 | 1,330,407 | +0.64(+0.89%) |
Jun 26, 2014 | 72.07 | 72.13 | 71.06 | 71.67 | 750,004 | -0.27(-0.38%) |
Jun 25, 2014 | 71.75 | 72.54 | 71.61 | 71.94 | 776,029 | +0.18(+0.25%) |
Jun 24, 2014 | 72.33 | 72.79 | 71.71 | 71.76 | 831,306 | -0.90(-1.24%) |
Jun 23, 2014 | 73.03 | 73.05 | 72.34 | 72.66 | 811,542 | -0.45(-0.62%) |
Jun 20, 2014 | 72.69 | 73.14 | 72.40 | 73.11 | 2,385,380 | +0.53(+0.72%) |
Jun 19, 2014 | 72.58 | 72.76 | 72.16 | 72.58 | 717,491 | +0.09(+0.12%) |
Jun 18, 2014 | 72.15 | 72.61 | 71.56 | 72.49 | 710,674 | +0.24(+0.33%) |
Jun 17, 2014 | 71.71 | 72.36 | 71.16 | 72.26 | 765,581 | +0.18(+0.25%) |
Jun 16, 2014 | 71.51 | 72.08 | 71.37 | 72.08 | 823,357 | +0.48(+0.68%) |
Jun 13, 2014 | 71.48 | 71.76 | 71.22 | 71.59 | 940,685 | +0.04(+0.06%) |
Jun 12, 2014 | 71.70 | 71.81 | 71.25 | 71.55 | 1,159,463 | -0.28(-0.39%) |
Jun 11, 2014 | 72.12 | 72.12 | 71.49 | 71.83 | 716,792 | -0.64(-0.88%) |
Jun 10, 2014 | 72.41 | 72.47 | 72.07 | 72.47 | 631,536 | +0.31(+0.43%) |
Jun 06, 2014 | 71.94 | 72.36 | 71.93 | 72.16 | 953,440 | +0.23(+0.32%) |
Jun 05, 2014 | 71.13 | 72.08 | 70.66 | 71.93 | 1,443,125 | +1.21(+1.71%) |
Jun 04, 2014 | 70.98 | 71.42 | 70.71 | 70.72 | 955,871 | -0.43(-0.60%) |
Jun 03, 2014 | 71.52 | 71.62 | 71.02 | 71.15 | 676,538 | -0.71(-0.99%) |
Jun 02, 2014 | 71.53 | 71.99 | 71.00 | 71.86 | 876,957 | +0.08(+0.11%) |
May 30, 2014 | 71.53 | 71.90 | 71.25 | 71.78 | 1,825,264 | +0.18(+0.25%) |
May 29, 2014 | 71.80 | 72.07 | 71.03 | 71.60 | 776,239 | -0.18(-0.25%) |
May 28, 2014 | 71.81 | 71.96 | 71.51 | 71.78 | 641,912 | +0.00(+0.00%) |
May 27, 2014 | 71.87 | 72.32 | 71.53 | 71.78 | 883,184 | +0.12(+0.17%) |
May 23, 2014 | 70.70 | 71.66 | 71.66 | 71.66 | 1,177,791 | +0.85(+1.21%) |
May 22, 2014 | 70.65 | 71.35 | 70.56 | 70.80 | 525,866 | +0.02(+0.02%) |
May 21, 2014 | 70.00 | 70.82 | 69.96 | 70.79 | 1,082,324 | +1.08(+1.56%) |
May 20, 2014 | 70.77 | 70.94 | 69.24 | 69.70 | 1,456,243 | -1.31(-1.84%) |
May 19, 2014 | 70.29 | 71.10 | 70.07 | 71.01 | 1,005,608 | +0.62(+0.89%) |
May 16, 2014 | 69.91 | 70.44 | 69.46 | 70.38 | 994,726 | +0.58(+0.84%) |
May 15, 2014 | 70.25 | 70.40 | 69.14 | 69.80 | 1,245,482 | -0.65(-0.92%) |
May 14, 2014 | 71.36 | 71.57 | 70.43 | 70.45 | 925,630 | -1.00(-1.40%) |
May 13, 2014 | 71.76 | 71.86 | 71.39 | 71.45 | 832,565 | -0.30(-0.42%) |
May 12, 2014 | 71.16 | 72.08 | 71.16 | 71.76 | 1,304,813 | +0.85(+1.20%) |
May 09, 2014 | 70.86 | 70.96 | 70.28 | 70.90 | 687,835 | -0.06(-0.08%) |
May 08, 2014 | 70.52 | 71.53 | 70.37 | 70.96 | 986,319 | +0.21(+0.29%) |
May 07, 2014 | 70.26 | 70.81 | 69.81 | 70.75 | 1,454,298 | +0.79(+1.13%) |
May 06, 2014 | 70.22 | 70.43 | 69.86 | 69.97 | 597,008 | -0.44(-0.63%) |
May 05, 2014 | 70.24 | 70.66 | 69.89 | 70.41 | 1,002,240 | -0.16(-0.23%) |
May 02, 2014 | 70.78 | 71.21 | 70.38 | 70.57 | 1,019,354 | -0.05(-0.07%) |
May 01, 2014 | 70.38 | 71.05 | 70.22 | 70.62 | 1,449,681 | +0.08(+0.12%) |
Apr 30, 2014 | 69.67 | 70.63 | 69.32 | 70.54 | 1,433,366 | +0.88(+1.26%) |
Apr 29, 2014 | 69.68 | 69.85 | 68.94 | 69.66 | 1,878,824 | +0.46(+0.66%) |
Apr 28, 2014 | 70.24 | 70.51 | 68.54 | 69.20 | 2,710,743 | -0.80(-1.14%) |
Apr 25, 2014 | 70.29 | 70.29 | 69.09 | 70.00 | 2,392,892 | -0.25(-0.35%) |
Apr 24, 2014 | 68.99 | 70.64 | 68.85 | 70.24 | 4,967,167 | +2.54(+3.75%) |
Apr 23, 2014 | 67.81 | 68.00 | 67.29 | 67.71 | 3,021,904 | +0.58(+0.87%) |
Apr 22, 2014 | 67.17 | 67.76 | 66.80 | 67.12 | 1,622,060 | +0.09(+0.13%) |
Apr 21, 2014 | 66.96 | 67.25 | 66.62 | 67.03 | 1,023,423 | -0.25(-0.37%) |
Apr 17, 2014 | 67.12 | 67.28 | 67.28 | 67.28 | 2,169,533 | +0.36(+0.54%) |
Apr 16, 2014 | 66.38 | 66.95 | 65.79 | 66.92 | 2,033,464 | +1.03(+1.57%) |
Apr 15, 2014 | 64.42 | 65.93 | 64.41 | 65.88 | 2,146,997 | +1.58(+2.45%) |
Apr 14, 2014 | 64.34 | 64.42 | 63.83 | 64.31 | 1,356,392 | +0.59(+0.93%) |
Apr 11, 2014 | 63.99 | 64.26 | 62.34 | 63.72 | 1,569,197 | -0.67(-1.03%) |
Apr 10, 2014 | 65.70 | 66.25 | 64.38 | 64.38 | 1,153,809 | -1.56(-2.37%) |
Apr 09, 2014 | 64.91 | 66.07 | 64.79 | 65.94 | 1,969,844 | +1.17(+1.80%) |
Apr 08, 2014 | 64.89 | 65.32 | 64.36 | 64.77 | 2,122,814 | -0.19(-0.29%) |
Apr 07, 2014 | 66.12 | 66.29 | 64.69 | 64.96 | 1,460,795 | -1.36(-2.04%) |
Apr 04, 2014 | 67.09 | 67.48 | 66.14 | 66.32 | 1,297,308 | -0.71(-1.05%) |
Apr 03, 2014 | 67.42 | 67.48 | 66.94 | 67.02 | 1,016,749 | -0.18(-0.27%) |
Apr 02, 2014 | 67.30 | 67.54 | 67.09 | 67.21 | 1,513,946 | +0.04(+0.06%) |