Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 70.16 | 70.72 | 69.24 | 70.02 | 1,406,481 | -0.32(-0.45%) |
Jun 27, 2014 | 71.30 | 71.90 | 70.23 | 70.34 | 3,347,290 | -0.32(-0.45%) |
Jun 26, 2014 | 71.51 | 72.10 | 70.05 | 70.66 | 1,063,906 | -0.96(-1.34%) |
Jun 25, 2014 | 69.94 | 71.78 | 69.94 | 71.62 | 2,105,718 | +1.36(+1.94%) |
Jun 24, 2014 | 70.53 | 72.21 | 70.03 | 70.26 | 2,022,569 | +1.46(+2.12%) |
Jun 23, 2014 | 69.40 | 70.35 | 68.43 | 68.80 | 751,743 | -0.83(-1.19%) |
Jun 20, 2014 | 68.17 | 69.75 | 67.98 | 69.63 | 3,280,476 | +1.64(+2.41%) |
Jun 19, 2014 | 68.72 | 69.01 | 67.62 | 67.99 | 1,496,522 | -0.80(-1.16%) |
Jun 18, 2014 | 68.60 | 69.03 | 67.86 | 68.79 | 882,314 | +0.36(+0.53%) |
Jun 17, 2014 | 68.61 | 69.58 | 68.22 | 68.43 | 1,115,918 | -0.31(-0.45%) |
Jun 16, 2014 | 68.50 | 69.35 | 68.01 | 68.74 | 1,134,319 | -0.31(-0.45%) |
Jun 13, 2014 | 67.95 | 69.20 | 67.00 | 69.05 | 1,062,563 | +1.30(+1.92%) |
Jun 12, 2014 | 67.99 | 68.50 | 67.52 | 67.75 | 969,404 | -0.21(-0.31%) |
Jun 11, 2014 | 68.17 | 68.17 | 67.15 | 67.96 | 1,133,382 | -0.24(-0.35%) |
Jun 10, 2014 | 68.16 | 68.83 | 67.14 | 68.20 | 1,580,649 | -0.88(-1.27%) |
Jun 06, 2014 | 68.98 | 70.00 | 67.80 | 69.08 | 1,876,785 | +0.58(+0.85%) |
Jun 05, 2014 | 69.18 | 69.50 | 68.41 | 68.50 | 1,254,220 | -0.50(-0.72%) |
Jun 04, 2014 | 69.22 | 69.22 | 68.23 | 69.00 | 1,282,308 | -0.35(-0.50%) |
Jun 03, 2014 | 69.64 | 70.07 | 69.28 | 69.35 | 1,700,703 | -0.40(-0.57%) |
Jun 02, 2014 | 70.64 | 71.05 | 69.55 | 69.75 | 1,757,235 | -0.84(-1.19%) |
May 30, 2014 | 72.50 | 72.55 | 70.52 | 70.59 | 7,250,286 | -0.81(-1.13%) |
May 29, 2014 | 73.56 | 73.89 | 71.25 | 71.40 | 2,530,083 | -2.16(-2.94%) |
May 28, 2014 | 73.72 | 74.12 | 72.97 | 73.56 | 1,957,925 | +0.25(+0.34%) |
May 27, 2014 | 74.65 | 75.69 | 72.92 | 73.31 | 2,775,223 | -0.63(-0.85%) |
May 23, 2014 | 73.08 | 73.94 | 73.94 | 73.94 | 1,319,600 | +0.52(+0.71%) |
May 22, 2014 | 71.56 | 73.91 | 71.56 | 73.42 | 1,484,130 | +1.35(+1.87%) |
May 21, 2014 | 71.03 | 73.00 | 71.03 | 72.07 | 2,379,683 | +1.38(+1.95%) |
May 20, 2014 | 70.78 | 71.20 | 69.78 | 70.69 | 2,410,302 | -0.15(-0.21%) |
May 19, 2014 | 71.27 | 71.64 | 70.52 | 70.84 | 1,593,136 | -0.57(-0.80%) |
May 16, 2014 | 71.41 | 72.37 | 70.38 | 71.41 | 2,429,408 | -0.04(-0.06%) |
May 15, 2014 | 69.34 | 71.75 | 69.34 | 71.45 | 2,743,430 | +0.94(+1.33%) |
May 14, 2014 | 70.26 | 72.69 | 69.64 | 70.51 | 2,763,771 | +0.31(+0.44%) |
May 13, 2014 | 69.71 | 71.13 | 69.71 | 70.20 | 1,933,364 | +0.42(+0.60%) |
May 12, 2014 | 68.17 | 69.97 | 68.01 | 69.78 | 2,395,668 | +1.81(+2.66%) |
May 09, 2014 | 67.05 | 68.48 | 64.88 | 67.97 | 2,717,056 | +0.76(+1.13%) |
May 08, 2014 | 67.29 | 69.69 | 67.02 | 67.21 | 2,986,719 | -0.09(-0.13%) |
May 07, 2014 | 67.20 | 68.17 | 65.83 | 67.30 | 2,508,023 | +0.49(+0.73%) |
May 06, 2014 | 67.19 | 68.17 | 66.48 | 66.81 | 2,127,713 | -0.57(-0.85%) |
May 05, 2014 | 65.34 | 68.13 | 65.03 | 67.38 | 3,035,172 | +1.59(+2.42%) |
May 02, 2014 | 67.95 | 68.91 | 65.57 | 65.79 | 4,361,102 | -0.57(-0.86%) |
May 01, 2014 | 66.74 | 67.78 | 63.84 | 66.36 | 8,164,728 | +3.41(+5.43%) |
Apr 30, 2014 | 63.27 | 65.00 | 62.11 | 62.95 | 5,201,028 | -0.30(-0.48%) |
Apr 29, 2014 | 60.82 | 63.60 | 60.57 | 63.25 | 3,607,509 | +2.69(+4.44%) |
Apr 28, 2014 | 61.26 | 61.90 | 59.69 | 60.56 | 3,076,262 | -0.08(-0.13%) |
Apr 25, 2014 | 62.16 | 62.72 | 60.40 | 60.64 | 3,370,771 | -1.22(-1.97%) |
Apr 24, 2014 | 61.00 | 62.31 | 60.19 | 61.86 | 2,644,544 | -0.16(-0.26%) |
Apr 23, 2014 | 61.69 | 62.84 | 61.02 | 62.02 | 1,871,073 | +0.49(+0.80%) |
Apr 22, 2014 | 61.44 | 65.00 | 61.00 | 61.53 | 5,269,465 | +1.67(+2.79%) |
Apr 21, 2014 | 57.36 | 60.11 | 57.11 | 59.86 | 2,397,844 | +2.60(+4.54%) |
Apr 17, 2014 | 57.54 | 57.26 | 57.26 | 57.26 | 2,977,600 | -0.44(-0.76%) |
Apr 16, 2014 | 57.24 | 57.75 | 55.41 | 57.70 | 3,997,767 | +1.42(+2.52%) |
Apr 15, 2014 | 57.07 | 57.95 | 53.62 | 56.28 | 6,033,473 | -0.50(-0.88%) |
Apr 14, 2014 | 57.41 | 58.66 | 55.85 | 56.78 | 3,153,799 | -0.55(-0.96%) |
Apr 11, 2014 | 56.95 | 60.21 | 56.17 | 57.33 | 5,029,506 | -2.09(-3.52%) |
Apr 10, 2014 | 62.16 | 62.43 | 58.71 | 59.42 | 2,927,366 | -2.48(-4.01%) |
Apr 09, 2014 | 61.00 | 62.34 | 59.76 | 61.90 | 4,926,452 | +0.94(+1.54%) |
Apr 08, 2014 | 61.31 | 61.68 | 58.50 | 60.96 | 6,980,819 | -0.35(-0.57%) |
Apr 07, 2014 | 64.00 | 64.69 | 60.49 | 61.31 | 4,622,938 | -2.89(-4.50%) |
Apr 04, 2014 | 66.93 | 68.46 | 63.76 | 64.20 | 3,036,349 | -1.90(-2.87%) |
Apr 03, 2014 | 67.80 | 68.59 | 65.33 | 66.10 | 3,871,395 | -1.55(-2.29%) |
Apr 02, 2014 | 68.47 | 68.98 | 67.07 | 67.65 | 1,823,808 | -0.45(-0.66%) |