Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.30 | 41.98 | 41.24 | 41.71 | 234,791 | +0.11(+0.26%) |
Jun 27, 2014 | 41.50 | 42.37 | 40.83 | 41.60 | 289,543 | -42.22(-50.37%) |
Jun 26, 2014 | 85.34 | 85.34 | 83.56 | 83.82 | 206,990 | -1.34(-1.58%) |
Jun 25, 2014 | 83.94 | 85.43 | 83.75 | 85.16 | 47,024 | +0.85(+1.01%) |
Jun 24, 2014 | 84.60 | 85.15 | 84.13 | 84.31 | 74,961 | -0.03(-0.03%) |
Jun 23, 2014 | 84.11 | 84.58 | 83.71 | 84.34 | 94,487 | +0.55(+0.65%) |
Jun 20, 2014 | 83.37 | 84.27 | 83.14 | 83.79 | 72,739 | +0.42(+0.50%) |
Jun 19, 2014 | 83.71 | 83.73 | 82.77 | 83.37 | 75,016 | -0.47(-0.56%) |
Jun 18, 2014 | 81.36 | 84.28 | 80.98 | 83.84 | 58,892 | +2.07(+2.54%) |
Jun 17, 2014 | 81.05 | 82.00 | 80.98 | 81.76 | 82,145 | -0.10(-0.12%) |
Jun 16, 2014 | 81.57 | 82.02 | 81.33 | 81.86 | 34,618 | +0.13(+0.16%) |
Jun 13, 2014 | 81.72 | 82.02 | 80.77 | 81.73 | 47,258 | +0.57(+0.70%) |
Jun 12, 2014 | 80.44 | 81.32 | 79.80 | 81.17 | 55,188 | -0.06(-0.08%) |
Jun 11, 2014 | 81.18 | 81.74 | 80.73 | 81.23 | 65,455 | -0.27(-0.33%) |
Jun 10, 2014 | 80.89 | 81.90 | 80.89 | 81.50 | 81,413 | +0.27(+0.33%) |
Jun 06, 2014 | 79.06 | 81.59 | 78.85 | 81.23 | 111,882 | +2.68(+3.41%) |
Jun 05, 2014 | 77.35 | 79.32 | 76.66 | 78.55 | 39,290 | +1.93(+2.52%) |
Jun 04, 2014 | 75.76 | 77.23 | 75.76 | 76.63 | 73,493 | +0.71(+0.94%) |
Jun 03, 2014 | 75.09 | 76.66 | 74.82 | 75.91 | 74,422 | +0.31(+0.41%) |
Jun 02, 2014 | 75.53 | 75.96 | 74.61 | 75.60 | 50,163 | +0.03(+0.04%) |
May 30, 2014 | 75.46 | 76.11 | 74.81 | 75.57 | 65,033 | +0.37(+0.50%) |
May 29, 2014 | 74.48 | 75.23 | 74.10 | 75.20 | 35,973 | +0.69(+0.92%) |
May 28, 2014 | 72.94 | 74.66 | 72.25 | 74.51 | 71,839 | +1.63(+2.23%) |
May 27, 2014 | 72.21 | 73.40 | 71.75 | 72.89 | 67,610 | +1.08(+1.50%) |
May 23, 2014 | 71.44 | 71.81 | 71.81 | 71.81 | 141,348 | +0.21(+0.29%) |
May 22, 2014 | 71.43 | 71.87 | 70.85 | 71.60 | 20,469 | +0.03(+0.04%) |
May 21, 2014 | 71.49 | 71.90 | 70.95 | 71.57 | 53,900 | +0.67(+0.94%) |
May 20, 2014 | 71.63 | 71.99 | 70.06 | 70.90 | 68,510 | -0.59(-0.83%) |
May 19, 2014 | 71.34 | 71.96 | 70.71 | 71.50 | 90,710 | -0.20(-0.28%) |
May 16, 2014 | 71.21 | 71.97 | 70.59 | 71.70 | 54,394 | +0.29(+0.41%) |
May 15, 2014 | 70.50 | 71.72 | 69.45 | 71.40 | 75,725 | +0.45(+0.63%) |
May 14, 2014 | 71.28 | 71.91 | 69.85 | 70.96 | 58,516 | -0.32(-0.45%) |
May 13, 2014 | 73.06 | 73.06 | 71.19 | 71.28 | 47,301 | -1.70(-2.32%) |
May 12, 2014 | 72.23 | 73.84 | 71.31 | 72.97 | 134,410 | +1.00(+1.39%) |
May 09, 2014 | 71.34 | 73.24 | 68.61 | 71.97 | 147,688 | +0.46(+0.65%) |
May 08, 2014 | 72.18 | 73.67 | 71.02 | 71.50 | 207,444 | -1.40(-1.93%) |
May 07, 2014 | 72.80 | 73.26 | 71.78 | 72.91 | 107,330 | +0.40(+0.55%) |
May 06, 2014 | 73.17 | 74.23 | 72.26 | 72.51 | 80,775 | -0.89(-1.22%) |
May 05, 2014 | 72.02 | 74.08 | 71.48 | 73.40 | 90,084 | +0.83(+1.14%) |
May 02, 2014 | 71.64 | 73.13 | 71.54 | 72.57 | 63,192 | +0.77(+1.07%) |
May 01, 2014 | 73.51 | 74.70 | 71.35 | 71.81 | 64,625 | -1.60(-2.19%) |
Apr 30, 2014 | 71.17 | 73.59 | 70.53 | 73.41 | 80,165 | +2.01(+2.82%) |
Apr 29, 2014 | 70.53 | 71.98 | 69.47 | 71.40 | 67,066 | +1.49(+2.13%) |
Apr 28, 2014 | 69.58 | 71.09 | 69.00 | 69.91 | 84,826 | +0.12(+0.17%) |
Apr 25, 2014 | 70.31 | 71.00 | 69.64 | 69.79 | 57,298 | -1.01(-1.43%) |
Apr 24, 2014 | 71.18 | 71.38 | 70.18 | 70.80 | 50,679 | +0.20(+0.28%) |
Apr 23, 2014 | 72.16 | 72.27 | 70.60 | 70.60 | 40,560 | -1.08(-1.50%) |
Apr 22, 2014 | 71.45 | 71.99 | 71.00 | 71.68 | 37,217 | +0.26(+0.36%) |
Apr 21, 2014 | 70.70 | 71.76 | 70.70 | 71.42 | 27,177 | +0.40(+0.56%) |
Apr 17, 2014 | 70.76 | 71.02 | 71.02 | 71.02 | 195,728 | -0.03(-0.04%) |
Apr 16, 2014 | 70.21 | 71.35 | 70.02 | 71.05 | 67,942 | +1.08(+1.55%) |
Apr 15, 2014 | 70.14 | 70.85 | 68.82 | 69.96 | 45,191 | -0.16(-0.23%) |
Apr 14, 2014 | 69.89 | 70.76 | 69.09 | 70.13 | 62,008 | +0.88(+1.26%) |
Apr 11, 2014 | 69.04 | 70.36 | 68.57 | 69.25 | 73,810 | -0.53(-0.76%) |
Apr 10, 2014 | 69.67 | 70.94 | 69.35 | 69.78 | 140,513 | +0.12(+0.17%) |
Apr 09, 2014 | 69.35 | 69.73 | 68.93 | 69.66 | 31,336 | +0.72(+1.04%) |
Apr 08, 2014 | 67.71 | 69.53 | 67.71 | 68.94 | 66,497 | +1.02(+1.50%) |
Apr 07, 2014 | 67.69 | 68.49 | 67.59 | 67.92 | 54,888 | -0.03(-0.04%) |
Apr 04, 2014 | 68.34 | 68.38 | 67.27 | 67.95 | 78,868 | +0.00(+0.00%) |
Apr 03, 2014 | 67.60 | 68.26 | 66.89 | 67.95 | 40,781 | +0.15(+0.22%) |
Apr 02, 2014 | 67.46 | 68.41 | 66.71 | 67.80 | 96,849 | +0.30(+0.45%) |