Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 73.72 | 73.82 | 73.24 | 73.63 | 550,466 | -0.09(-0.13%) |
Jun 27, 2014 | 73.70 | 73.96 | 73.40 | 73.72 | 882,660 | -0.08(-0.10%) |
Jun 26, 2014 | 73.91 | 74.02 | 73.34 | 73.79 | 387,204 | -0.08(-0.11%) |
Jun 25, 2014 | 73.37 | 73.95 | 73.37 | 73.88 | 440,381 | +0.33(+0.45%) |
Jun 24, 2014 | 74.57 | 74.64 | 73.46 | 73.55 | 634,561 | -1.33(-1.77%) |
Jun 23, 2014 | 75.70 | 75.81 | 74.78 | 74.88 | 584,744 | -0.93(-1.23%) |
Jun 20, 2014 | 75.14 | 75.91 | 75.14 | 75.81 | 1,230,223 | +0.67(+0.89%) |
Jun 19, 2014 | 74.96 | 75.16 | 74.52 | 75.14 | 365,147 | +0.06(+0.08%) |
Jun 18, 2014 | 75.13 | 75.22 | 74.39 | 75.09 | 498,211 | +0.00(+0.00%) |
Jun 17, 2014 | 74.62 | 75.11 | 74.44 | 75.09 | 447,944 | +0.18(+0.24%) |
Jun 16, 2014 | 74.73 | 75.14 | 74.67 | 74.91 | 312,862 | +0.12(+0.16%) |
Jun 13, 2014 | 74.32 | 74.84 | 74.24 | 74.78 | 354,710 | +0.48(+0.65%) |
Jun 12, 2014 | 74.81 | 74.99 | 74.12 | 74.30 | 594,606 | -0.73(-0.97%) |
Jun 11, 2014 | 75.15 | 75.16 | 74.71 | 75.03 | 405,440 | -0.54(-0.71%) |
Jun 10, 2014 | 75.47 | 75.65 | 74.99 | 75.57 | 573,103 | +0.29(+0.39%) |
Jun 06, 2014 | 75.28 | 75.48 | 75.20 | 75.27 | 729,008 | -0.01(-0.01%) |
Jun 05, 2014 | 74.49 | 75.38 | 74.31 | 75.28 | 685,421 | +0.79(+1.06%) |
Jun 04, 2014 | 74.31 | 74.58 | 74.23 | 74.49 | 331,311 | +0.03(+0.04%) |
Jun 03, 2014 | 74.52 | 74.80 | 73.97 | 74.46 | 537,810 | -0.25(-0.34%) |
Jun 02, 2014 | 74.45 | 74.77 | 73.92 | 74.72 | 581,715 | +0.24(+0.33%) |
May 30, 2014 | 73.94 | 74.64 | 73.91 | 74.47 | 850,801 | +0.35(+0.47%) |
May 29, 2014 | 73.48 | 74.27 | 73.31 | 74.12 | 836,600 | +1.00(+1.37%) |
May 28, 2014 | 72.78 | 73.78 | 72.78 | 73.13 | 638,090 | +0.35(+0.48%) |
May 27, 2014 | 72.56 | 72.83 | 72.24 | 72.78 | 674,538 | +0.41(+0.56%) |
May 23, 2014 | 72.36 | 72.37 | 72.37 | 72.37 | 615,566 | +0.25(+0.35%) |
May 22, 2014 | 72.18 | 72.51 | 71.83 | 72.12 | 370,914 | -0.06(-0.08%) |
May 21, 2014 | 71.85 | 72.33 | 71.80 | 72.17 | 609,886 | +0.50(+0.70%) |
May 20, 2014 | 72.71 | 72.80 | 71.46 | 71.67 | 816,150 | -1.22(-1.67%) |
May 19, 2014 | 72.77 | 73.70 | 72.56 | 72.89 | 559,344 | -0.06(-0.08%) |
May 16, 2014 | 72.88 | 73.12 | 71.93 | 72.95 | 1,632,011 | -0.09(-0.13%) |
May 15, 2014 | 73.85 | 73.92 | 72.85 | 73.04 | 853,238 | -1.03(-1.39%) |
May 14, 2014 | 75.19 | 75.22 | 73.97 | 74.07 | 448,045 | -1.11(-1.48%) |
May 13, 2014 | 75.37 | 75.60 | 75.05 | 75.18 | 645,453 | -0.10(-0.14%) |
May 12, 2014 | 74.79 | 75.34 | 74.79 | 75.28 | 694,988 | +0.87(+1.16%) |
May 09, 2014 | 74.30 | 74.64 | 73.84 | 74.42 | 453,036 | -0.02(-0.03%) |
May 08, 2014 | 74.95 | 75.10 | 74.15 | 74.44 | 705,344 | -0.48(-0.64%) |
May 07, 2014 | 73.72 | 74.96 | 73.18 | 74.92 | 1,070,899 | +1.42(+1.93%) |
May 06, 2014 | 74.24 | 74.71 | 73.36 | 73.50 | 615,570 | -1.01(-1.36%) |
May 05, 2014 | 72.95 | 74.69 | 72.78 | 74.51 | 1,128,898 | +1.36(+1.86%) |
May 02, 2014 | 73.29 | 73.99 | 73.09 | 73.15 | 594,520 | -0.13(-0.18%) |
May 01, 2014 | 72.84 | 73.79 | 72.46 | 73.28 | 622,434 | +0.39(+0.54%) |
Apr 30, 2014 | 72.23 | 73.09 | 72.05 | 72.89 | 870,395 | +0.60(+0.83%) |
Apr 29, 2014 | 72.39 | 72.83 | 72.04 | 72.29 | 566,817 | +0.29(+0.40%) |
Apr 28, 2014 | 72.27 | 72.63 | 71.14 | 72.00 | 923,732 | +0.09(+0.13%) |
Apr 25, 2014 | 72.85 | 72.85 | 71.83 | 71.90 | 565,193 | -1.09(-1.49%) |
Apr 24, 2014 | 73.61 | 73.74 | 72.20 | 72.99 | 569,573 | -0.50(-0.68%) |
Apr 23, 2014 | 73.40 | 73.96 | 72.98 | 73.49 | 540,813 | +0.06(+0.08%) |
Apr 22, 2014 | 74.36 | 74.70 | 73.40 | 73.43 | 817,200 | -0.84(-1.14%) |
Apr 21, 2014 | 74.72 | 75.05 | 73.93 | 74.28 | 616,032 | -0.32(-0.43%) |
Apr 17, 2014 | 73.57 | 74.60 | 74.60 | 74.60 | 1,413,260 | +0.84(+1.15%) |
Apr 16, 2014 | 73.20 | 74.08 | 72.70 | 73.75 | 1,047,198 | +1.07(+1.47%) |
Apr 15, 2014 | 72.01 | 72.75 | 71.36 | 72.68 | 628,842 | +0.60(+0.83%) |
Apr 14, 2014 | 72.02 | 72.34 | 71.31 | 72.08 | 627,759 | +0.67(+0.93%) |
Apr 11, 2014 | 71.85 | 72.46 | 71.41 | 71.41 | 773,580 | -0.67(-0.92%) |
Apr 10, 2014 | 73.87 | 74.07 | 72.08 | 72.08 | 614,385 | -2.02(-2.72%) |
Apr 09, 2014 | 73.50 | 74.15 | 73.19 | 74.10 | 554,065 | +0.94(+1.28%) |
Apr 08, 2014 | 73.35 | 73.41 | 71.99 | 73.16 | 450,624 | -0.22(-0.29%) |
Apr 07, 2014 | 74.49 | 74.82 | 73.17 | 73.38 | 486,953 | -1.18(-1.59%) |
Apr 04, 2014 | 76.40 | 76.47 | 74.40 | 74.56 | 540,322 | -1.37(-1.80%) |
Apr 03, 2014 | 76.06 | 76.18 | 75.42 | 75.93 | 387,852 | +0.03(+0.04%) |
Apr 02, 2014 | 75.60 | 75.99 | 75.39 | 75.90 | 484,307 | +0.38(+0.50%) |