Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.08 | 76.50 | 75.39 | 75.62 | 5,756,522 | -0.65(-0.85%) |
Jun 27, 2014 | 74.22 | 76.63 | 74.22 | 76.27 | 752,587 | +1.41(+1.89%) |
Jun 26, 2014 | 74.62 | 74.88 | 73.86 | 74.86 | 498,118 | +0.19(+0.26%) |
Jun 25, 2014 | 72.74 | 74.87 | 72.57 | 74.67 | 581,596 | +2.54(+3.53%) |
Jun 24, 2014 | 72.99 | 73.67 | 72.10 | 72.12 | 198,812 | -0.93(-1.27%) |
Jun 23, 2014 | 73.69 | 73.82 | 72.95 | 73.05 | 153,879 | -0.53(-0.72%) |
Jun 20, 2014 | 73.33 | 73.79 | 73.02 | 73.58 | 351,352 | +0.27(+0.37%) |
Jun 19, 2014 | 73.78 | 73.78 | 73.10 | 73.31 | 172,140 | -0.30(-0.41%) |
Jun 18, 2014 | 73.53 | 73.89 | 72.91 | 73.61 | 158,442 | -0.03(-0.04%) |
Jun 17, 2014 | 73.17 | 74.20 | 72.81 | 73.64 | 346,208 | +0.34(+0.46%) |
Jun 16, 2014 | 73.52 | 73.89 | 72.36 | 73.30 | 190,037 | -0.48(-0.66%) |
Jun 13, 2014 | 73.95 | 74.29 | 73.45 | 73.79 | 122,410 | -0.19(-0.26%) |
Jun 12, 2014 | 74.13 | 74.66 | 73.59 | 73.98 | 304,339 | -0.49(-0.66%) |
Jun 11, 2014 | 73.82 | 74.98 | 73.80 | 74.47 | 302,241 | +0.02(+0.03%) |
Jun 10, 2014 | 74.18 | 74.50 | 73.75 | 74.45 | 149,374 | +0.91(+1.24%) |
Jun 06, 2014 | 73.05 | 73.42 | 72.70 | 73.54 | 130,476 | +0.94(+1.29%) |
Jun 05, 2014 | 71.09 | 72.87 | 70.76 | 72.61 | 184,095 | +1.46(+2.05%) |
Jun 04, 2014 | 71.00 | 71.48 | 70.48 | 71.15 | 162,786 | -0.26(-0.37%) |
Jun 03, 2014 | 70.03 | 71.61 | 69.70 | 71.41 | 488,761 | +0.81(+1.15%) |
Jun 02, 2014 | 69.74 | 70.64 | 68.57 | 70.60 | 406,751 | +0.99(+1.42%) |
May 30, 2014 | 70.05 | 70.08 | 69.21 | 69.61 | 210,747 | -0.36(-0.51%) |
May 29, 2014 | 69.63 | 70.01 | 69.14 | 69.97 | 207,467 | +0.66(+0.95%) |
May 28, 2014 | 69.45 | 70.01 | 69.19 | 69.31 | 188,163 | -0.33(-0.47%) |
May 27, 2014 | 69.14 | 70.33 | 69.09 | 69.64 | 145,732 | +0.71(+1.02%) |
May 23, 2014 | 67.87 | 68.93 | 68.93 | 68.93 | 206,219 | +1.28(+1.89%) |
May 22, 2014 | 67.37 | 67.73 | 66.96 | 67.66 | 77,066 | +0.37(+0.55%) |
May 21, 2014 | 66.97 | 67.81 | 66.65 | 67.29 | 684,214 | +0.57(+0.85%) |
May 20, 2014 | 67.20 | 67.20 | 65.89 | 66.72 | 523,911 | -0.63(-0.93%) |
May 19, 2014 | 66.98 | 67.45 | 66.27 | 67.35 | 895,684 | +0.20(+0.30%) |
May 16, 2014 | 66.00 | 67.18 | 65.50 | 67.14 | 268,286 | +1.00(+1.51%) |
May 15, 2014 | 66.35 | 66.74 | 64.93 | 66.15 | 352,385 | -0.43(-0.64%) |
May 14, 2014 | 68.51 | 68.68 | 66.57 | 66.57 | 271,398 | -1.97(-2.88%) |
May 13, 2014 | 69.71 | 69.86 | 68.34 | 68.55 | 173,816 | -1.09(-1.57%) |
May 12, 2014 | 67.93 | 69.95 | 67.93 | 69.64 | 297,534 | +1.99(+2.94%) |
May 09, 2014 | 67.40 | 67.73 | 66.27 | 67.65 | 268,858 | -0.10(-0.14%) |
May 08, 2014 | 68.34 | 69.43 | 67.46 | 67.74 | 238,278 | -0.67(-0.98%) |
May 07, 2014 | 68.84 | 69.06 | 67.27 | 68.41 | 676,882 | -0.30(-0.44%) |
May 06, 2014 | 69.44 | 69.90 | 68.68 | 68.71 | 242,217 | -1.13(-1.62%) |
May 05, 2014 | 69.74 | 70.55 | 69.45 | 69.84 | 224,883 | -0.68(-0.96%) |
May 02, 2014 | 70.09 | 71.10 | 69.92 | 70.52 | 257,759 | +0.45(+0.65%) |
May 01, 2014 | 70.91 | 70.97 | 69.50 | 70.06 | 341,055 | -1.31(-1.83%) |
Apr 30, 2014 | 70.34 | 71.53 | 69.66 | 71.37 | 197,236 | +1.01(+1.43%) |
Apr 29, 2014 | 70.36 | 70.84 | 70.05 | 70.36 | 194,042 | +0.43(+0.61%) |
Apr 28, 2014 | 71.29 | 71.38 | 68.63 | 69.94 | 179,500 | -0.83(-1.17%) |
Apr 25, 2014 | 71.99 | 72.08 | 70.41 | 70.77 | 179,335 | -1.73(-2.39%) |
Apr 24, 2014 | 73.27 | 73.27 | 71.91 | 72.50 | 151,836 | -0.22(-0.31%) |
Apr 23, 2014 | 73.07 | 73.54 | 72.71 | 72.72 | 178,038 | -0.60(-0.82%) |
Apr 22, 2014 | 72.91 | 73.71 | 72.82 | 73.32 | 168,814 | +0.51(+0.70%) |
Apr 21, 2014 | 73.20 | 73.64 | 72.27 | 72.81 | 255,232 | -0.33(-0.45%) |
Apr 17, 2014 | 72.14 | 73.14 | 73.14 | 73.14 | 381,308 | +0.91(+1.26%) |
Apr 16, 2014 | 71.34 | 72.29 | 71.20 | 72.23 | 231,037 | +1.52(+2.15%) |
Apr 15, 2014 | 69.39 | 70.80 | 68.72 | 70.71 | 253,589 | +1.47(+2.12%) |
Apr 14, 2014 | 69.09 | 69.45 | 68.56 | 69.24 | 209,919 | +1.17(+1.72%) |
Apr 11, 2014 | 68.11 | 69.19 | 68.03 | 68.07 | 272,593 | -0.85(-1.23%) |
Apr 10, 2014 | 70.66 | 70.90 | 68.86 | 68.92 | 212,114 | -1.74(-2.46%) |
Apr 09, 2014 | 69.35 | 70.72 | 68.94 | 70.66 | 125,874 | +1.49(+2.15%) |
Apr 08, 2014 | 69.16 | 69.96 | 68.65 | 69.17 | 160,786 | +0.00(+0.00%) |
Apr 07, 2014 | 70.23 | 70.50 | 68.79 | 69.17 | 236,199 | -1.30(-1.84%) |
Apr 04, 2014 | 72.72 | 72.89 | 70.18 | 70.47 | 287,706 | -1.50(-2.08%) |
Apr 03, 2014 | 71.98 | 72.44 | 71.62 | 71.97 | 275,728 | +0.35(+0.49%) |
Apr 02, 2014 | 69.91 | 71.70 | 69.67 | 71.62 | 220,652 | +2.21(+3.19%) |