Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.86 | 72.17 | 71.86 | 71.97 | 26,030 | +0.08(+0.11%) |
Jun 27, 2014 | 71.48 | 71.91 | 71.42 | 71.89 | 22,709 | +0.24(+0.33%) |
Jun 26, 2014 | 71.84 | 71.84 | 71.18 | 71.66 | 40,714 | -0.26(-0.36%) |
Jun 25, 2014 | 71.43 | 72.00 | 71.35 | 71.91 | 30,802 | +0.21(+0.30%) |
Jun 24, 2014 | 72.22 | 72.61 | 71.62 | 71.70 | 64,492 | -0.73(-1.01%) |
Jun 23, 2014 | 72.11 | 72.47 | 71.80 | 72.43 | 197,842 | +0.30(+0.41%) |
Jun 20, 2014 | 72.19 | 72.27 | 71.97 | 72.14 | 45,903 | +0.30(+0.41%) |
Jun 19, 2014 | 72.22 | 72.22 | 71.61 | 71.84 | 36,371 | -0.37(-0.51%) |
Jun 18, 2014 | 71.76 | 72.25 | 71.46 | 72.20 | 48,161 | +0.40(+0.56%) |
Jun 17, 2014 | 70.81 | 71.91 | 70.81 | 71.80 | 50,715 | +0.85(+1.20%) |
Jun 16, 2014 | 71.09 | 71.12 | 70.71 | 70.95 | 31,563 | -0.30(-0.42%) |
Jun 13, 2014 | 71.63 | 71.63 | 71.15 | 71.25 | 25,415 | -0.08(-0.12%) |
Jun 12, 2014 | 71.68 | 71.77 | 71.21 | 71.34 | 34,639 | -0.44(-0.62%) |
Jun 11, 2014 | 71.88 | 72.06 | 71.60 | 71.78 | 28,449 | -0.59(-0.82%) |
Jun 10, 2014 | 72.08 | 72.39 | 72.05 | 72.37 | 47,467 | +0.59(+0.82%) |
Jun 06, 2014 | 71.17 | 71.84 | 71.15 | 71.79 | 32,376 | +0.70(+0.98%) |
Jun 05, 2014 | 70.52 | 71.14 | 70.20 | 71.09 | 59,956 | +0.74(+1.05%) |
Jun 04, 2014 | 69.99 | 70.38 | 69.99 | 70.35 | 22,487 | +0.09(+0.13%) |
Jun 03, 2014 | 70.04 | 70.31 | 69.97 | 70.26 | 39,709 | +0.10(+0.15%) |
Jun 02, 2014 | 69.99 | 70.24 | 69.60 | 70.16 | 85,327 | +0.16(+0.23%) |
May 30, 2014 | 69.75 | 70.06 | 69.75 | 69.99 | 27,319 | +0.12(+0.17%) |
May 29, 2014 | 69.82 | 69.95 | 69.59 | 69.87 | 52,920 | +0.10(+0.15%) |
May 28, 2014 | 69.91 | 69.96 | 69.66 | 69.77 | 45,665 | -0.11(-0.16%) |
May 27, 2014 | 69.35 | 70.23 | 69.35 | 69.88 | 60,961 | +0.77(+1.11%) |
May 23, 2014 | 69.00 | 69.11 | 69.11 | 69.11 | 34,010 | +0.23(+0.33%) |
May 22, 2014 | 68.37 | 68.91 | 68.37 | 68.89 | 20,324 | +0.40(+0.58%) |
May 21, 2014 | 67.88 | 68.66 | 67.88 | 68.49 | 95,290 | +0.71(+1.04%) |
May 20, 2014 | 67.84 | 68.18 | 67.57 | 67.78 | 16,184 | -0.60(-0.88%) |
May 19, 2014 | 67.50 | 68.40 | 67.50 | 68.39 | 16,828 | +0.65(+0.95%) |
May 16, 2014 | 67.56 | 67.76 | 67.33 | 67.74 | 19,508 | +0.03(+0.04%) |
May 15, 2014 | 68.36 | 68.40 | 67.23 | 67.72 | 87,791 | -0.88(-1.28%) |
May 14, 2014 | 69.28 | 69.28 | 68.59 | 68.59 | 20,895 | -0.71(-1.02%) |
May 13, 2014 | 69.63 | 69.70 | 69.30 | 69.30 | 14,896 | -0.24(-0.34%) |
May 12, 2014 | 68.95 | 69.55 | 68.95 | 69.53 | 32,986 | +0.96(+1.40%) |
May 09, 2014 | 68.55 | 68.71 | 68.15 | 68.57 | 37,540 | -0.10(-0.15%) |
May 08, 2014 | 68.52 | 69.16 | 68.42 | 68.68 | 62,878 | +0.14(+0.21%) |
May 07, 2014 | 67.91 | 68.53 | 67.60 | 68.53 | 131,002 | +0.78(+1.15%) |
May 06, 2014 | 68.33 | 68.35 | 67.74 | 67.75 | 58,224 | -0.93(-1.35%) |
May 05, 2014 | 68.39 | 68.71 | 68.06 | 68.68 | 60,962 | -0.39(-0.57%) |
May 02, 2014 | 69.08 | 69.70 | 68.91 | 69.07 | 48,397 | +0.11(+0.16%) |
May 01, 2014 | 68.91 | 69.24 | 68.78 | 68.96 | 277,751 | -0.07(-0.10%) |
Apr 30, 2014 | 68.77 | 69.14 | 68.53 | 69.03 | 48,213 | +0.20(+0.30%) |
Apr 29, 2014 | 68.26 | 68.87 | 68.26 | 68.82 | 85,970 | +0.65(+0.95%) |
Apr 28, 2014 | 68.75 | 68.77 | 67.53 | 68.18 | 507,779 | -0.63(-0.91%) |
Apr 25, 2014 | 69.31 | 69.59 | 68.80 | 68.80 | 58,690 | -1.04(-1.48%) |
Apr 24, 2014 | 70.27 | 70.28 | 69.62 | 69.84 | 46,101 | -0.25(-0.36%) |
Apr 23, 2014 | 69.82 | 70.15 | 69.78 | 70.10 | 18,704 | +0.14(+0.19%) |
Apr 22, 2014 | 69.40 | 70.19 | 69.22 | 69.96 | 28,548 | +0.57(+0.82%) |
Apr 21, 2014 | 69.42 | 69.57 | 69.31 | 69.39 | 42,384 | -0.03(-0.05%) |
Apr 17, 2014 | 69.44 | 69.42 | 69.42 | 69.42 | 96,499 | +0.05(+0.07%) |
Apr 16, 2014 | 69.22 | 69.38 | 68.67 | 69.37 | 35,585 | +0.58(+0.84%) |
Apr 15, 2014 | 68.57 | 69.06 | 67.82 | 68.80 | 29,285 | +0.65(+0.95%) |
Apr 14, 2014 | 68.35 | 68.53 | 67.49 | 68.15 | 60,881 | +0.54(+0.79%) |
Apr 11, 2014 | 67.78 | 68.18 | 67.26 | 67.61 | 139,539 | -1.02(-1.49%) |
Apr 10, 2014 | 70.55 | 70.55 | 68.57 | 68.63 | 32,069 | -1.89(-2.69%) |
Apr 09, 2014 | 69.89 | 70.56 | 69.76 | 70.53 | 19,389 | +0.73(+1.05%) |
Apr 08, 2014 | 69.89 | 70.01 | 69.24 | 69.80 | 32,400 | +0.01(+0.01%) |
Apr 07, 2014 | 71.00 | 71.00 | 69.65 | 69.79 | 55,824 | -1.27(-1.79%) |
Apr 04, 2014 | 72.61 | 72.61 | 71.06 | 71.06 | 33,427 | -1.32(-1.82%) |
Apr 03, 2014 | 72.64 | 72.64 | 72.09 | 72.38 | 135,270 | -0.25(-0.35%) |
Apr 02, 2014 | 72.59 | 72.73 | 72.32 | 72.64 | 76,760 | +0.12(+0.16%) |