Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 70.19 | 70.76 | 69.95 | 70.11 | 926,120 | -0.23(-0.33%) |
Jun 27, 2014 | 69.80 | 70.44 | 69.68 | 70.34 | 849,919 | +0.44(+0.64%) |
Jun 26, 2014 | 69.98 | 70.05 | 69.44 | 69.89 | 989,465 | -0.12(-0.18%) |
Jun 25, 2014 | 69.91 | 70.21 | 69.75 | 70.01 | 790,465 | -0.15(-0.22%) |
Jun 24, 2014 | 69.98 | 70.36 | 69.81 | 70.17 | 783,208 | +0.11(+0.15%) |
Jun 23, 2014 | 70.45 | 70.56 | 69.91 | 70.06 | 937,601 | -0.28(-0.40%) |
Jun 20, 2014 | 70.69 | 70.74 | 70.26 | 70.34 | 1,114,053 | -0.31(-0.43%) |
Jun 19, 2014 | 70.13 | 70.68 | 70.08 | 70.65 | 983,738 | +0.64(+0.91%) |
Jun 18, 2014 | 69.13 | 70.05 | 69.06 | 70.01 | 933,407 | +0.54(+0.78%) |
Jun 17, 2014 | 69.22 | 69.55 | 68.96 | 69.47 | 1,182,799 | +0.33(+0.48%) |
Jun 16, 2014 | 68.92 | 69.49 | 68.92 | 69.14 | 944,005 | +0.05(+0.08%) |
Jun 13, 2014 | 69.34 | 69.59 | 68.96 | 69.09 | 1,073,254 | -0.25(-0.37%) |
Jun 12, 2014 | 69.91 | 69.96 | 69.00 | 69.34 | 1,373,444 | -0.64(-0.91%) |
Jun 11, 2014 | 70.25 | 70.38 | 69.36 | 69.98 | 1,361,792 | -0.35(-0.50%) |
Jun 10, 2014 | 71.22 | 71.66 | 69.96 | 70.33 | 2,745,420 | +1.68(+2.45%) |
Jun 06, 2014 | 68.56 | 68.80 | 68.40 | 68.65 | 699,021 | +0.05(+0.08%) |
Jun 05, 2014 | 68.50 | 68.61 | 68.10 | 68.59 | 829,114 | +0.35(+0.52%) |
Jun 04, 2014 | 67.84 | 68.27 | 67.69 | 68.24 | 1,298,089 | +0.36(+0.53%) |
Jun 03, 2014 | 68.21 | 68.25 | 67.59 | 67.88 | 1,254,401 | -0.28(-0.41%) |
Jun 02, 2014 | 68.63 | 68.80 | 67.97 | 68.16 | 1,063,102 | -0.58(-0.85%) |
May 30, 2014 | 68.45 | 68.90 | 68.45 | 68.74 | 1,200,771 | +0.11(+0.16%) |
May 29, 2014 | 67.97 | 68.66 | 67.88 | 68.63 | 1,067,521 | +0.77(+1.14%) |
May 28, 2014 | 67.80 | 68.11 | 67.61 | 67.86 | 896,931 | +0.18(+0.26%) |
May 27, 2014 | 67.81 | 67.88 | 67.51 | 67.68 | 697,658 | -0.07(-0.10%) |
May 23, 2014 | 67.71 | 67.75 | 67.75 | 67.75 | 896,190 | +0.21(+0.32%) |
May 22, 2014 | 67.77 | 67.99 | 67.38 | 67.54 | 697,729 | -0.41(-0.61%) |
May 21, 2014 | 67.89 | 68.03 | 67.48 | 67.95 | 737,832 | +0.18(+0.26%) |
May 20, 2014 | 67.77 | 68.20 | 67.44 | 67.77 | 1,026,460 | +0.00(+0.00%) |
May 19, 2014 | 67.80 | 67.97 | 67.56 | 67.77 | 813,096 | -0.22(-0.33%) |
May 16, 2014 | 67.84 | 68.17 | 67.64 | 68.00 | 859,645 | +0.23(+0.34%) |
May 15, 2014 | 68.13 | 68.40 | 67.68 | 67.77 | 1,129,111 | -0.60(-0.88%) |
May 14, 2014 | 68.13 | 68.87 | 68.13 | 68.36 | 1,663,113 | +0.15(+0.22%) |
May 13, 2014 | 67.84 | 68.23 | 67.61 | 68.21 | 1,334,338 | +0.56(+0.83%) |
May 12, 2014 | 67.99 | 67.99 | 67.31 | 67.65 | 1,853,701 | -0.24(-0.35%) |
May 09, 2014 | 67.64 | 67.97 | 67.44 | 67.89 | 1,370,943 | +0.38(+0.57%) |
May 08, 2014 | 67.30 | 67.58 | 67.08 | 67.51 | 1,635,730 | +0.11(+0.16%) |
May 07, 2014 | 67.10 | 67.71 | 67.01 | 67.40 | 1,771,019 | +0.40(+0.60%) |
May 06, 2014 | 66.97 | 67.50 | 66.39 | 67.00 | 2,911,667 | +0.03(+0.05%) |
May 05, 2014 | 68.03 | 68.14 | 66.73 | 66.97 | 4,565,714 | -1.74(-2.53%) |
May 02, 2014 | 68.53 | 69.28 | 67.76 | 68.71 | 2,430,439 | +0.14(+0.20%) |
May 01, 2014 | 68.03 | 69.02 | 67.11 | 68.57 | 3,097,723 | -1.00(-1.43%) |
Apr 30, 2014 | 69.92 | 70.23 | 69.43 | 69.57 | 2,395,902 | -0.33(-0.47%) |
Apr 29, 2014 | 70.37 | 70.89 | 69.75 | 69.90 | 1,413,673 | -0.34(-0.48%) |
Apr 28, 2014 | 69.16 | 70.41 | 69.16 | 70.24 | 2,157,303 | +1.18(+1.71%) |
Apr 25, 2014 | 68.27 | 69.15 | 68.25 | 69.06 | 1,396,214 | +0.70(+1.02%) |
Apr 24, 2014 | 68.36 | 68.67 | 68.20 | 68.36 | 1,183,971 | +0.10(+0.15%) |
Apr 23, 2014 | 68.27 | 68.56 | 68.07 | 68.26 | 1,097,858 | +0.02(+0.02%) |
Apr 22, 2014 | 68.99 | 69.10 | 68.15 | 68.24 | 1,662,900 | -0.81(-1.17%) |
Apr 21, 2014 | 69.06 | 69.32 | 68.69 | 69.05 | 1,240,323 | -0.08(-0.12%) |
Apr 17, 2014 | 68.71 | 69.13 | 69.13 | 69.13 | 1,308,754 | +0.25(+0.36%) |
Apr 16, 2014 | 68.55 | 69.16 | 68.41 | 68.88 | 1,206,256 | +0.48(+0.70%) |
Apr 15, 2014 | 67.88 | 68.53 | 67.75 | 68.40 | 1,545,063 | +0.73(+1.08%) |
Apr 14, 2014 | 67.38 | 67.84 | 67.34 | 67.67 | 1,161,419 | +0.52(+0.77%) |
Apr 11, 2014 | 67.53 | 68.13 | 67.06 | 67.15 | 1,447,328 | -0.48(-0.71%) |
Apr 10, 2014 | 67.98 | 68.72 | 67.62 | 67.63 | 1,921,270 | -0.30(-0.44%) |
Apr 09, 2014 | 68.44 | 68.82 | 67.83 | 67.93 | 1,953,127 | -0.37(-0.53%) |
Apr 08, 2014 | 67.53 | 68.33 | 67.27 | 68.29 | 1,582,383 | +0.72(+1.07%) |
Apr 07, 2014 | 67.43 | 68.57 | 67.43 | 67.57 | 2,626,727 | +0.23(+0.34%) |
Apr 04, 2014 | 67.41 | 67.81 | 67.21 | 67.34 | 1,362,868 | +0.18(+0.27%) |
Apr 03, 2014 | 67.09 | 67.23 | 66.69 | 67.16 | 1,377,781 | +0.27(+0.41%) |
Apr 02, 2014 | 66.76 | 67.37 | 66.53 | 66.89 | 1,188,076 | -0.02(-0.02%) |