Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.12 | 76.54 | 75.43 | 75.66 | 5,753,553 | -0.65(-0.85%) |
Jun 27, 2014 | 74.26 | 76.67 | 74.26 | 76.31 | 752,199 | +1.41(+1.89%) |
Jun 26, 2014 | 74.66 | 74.92 | 73.90 | 74.90 | 497,861 | +0.19(+0.26%) |
Jun 25, 2014 | 72.78 | 74.91 | 72.60 | 74.71 | 581,296 | +2.55(+3.53%) |
Jun 24, 2014 | 73.03 | 73.71 | 72.14 | 72.16 | 198,709 | -0.93(-1.27%) |
Jun 23, 2014 | 73.73 | 73.86 | 72.99 | 73.09 | 153,800 | -0.53(-0.72%) |
Jun 20, 2014 | 73.37 | 73.82 | 73.06 | 73.62 | 351,171 | +0.27(+0.37%) |
Jun 19, 2014 | 73.81 | 73.81 | 73.14 | 73.35 | 172,051 | -0.30(-0.41%) |
Jun 18, 2014 | 73.57 | 73.93 | 72.94 | 73.65 | 158,361 | -0.03(-0.04%) |
Jun 17, 2014 | 73.20 | 74.24 | 72.84 | 73.68 | 346,030 | +0.34(+0.46%) |
Jun 16, 2014 | 73.56 | 73.93 | 72.40 | 73.34 | 189,939 | -0.48(-0.66%) |
Jun 13, 2014 | 73.99 | 74.33 | 73.49 | 73.82 | 122,347 | -0.19(-0.26%) |
Jun 12, 2014 | 74.17 | 74.70 | 73.63 | 74.02 | 304,182 | -0.49(-0.66%) |
Jun 11, 2014 | 73.85 | 75.01 | 73.83 | 74.51 | 302,085 | +0.02(+0.03%) |
Jun 10, 2014 | 74.22 | 74.54 | 73.79 | 74.49 | 149,297 | +0.91(+1.24%) |
Jun 06, 2014 | 73.09 | 73.46 | 72.74 | 73.58 | 130,409 | +0.94(+1.29%) |
Jun 05, 2014 | 71.13 | 72.91 | 70.80 | 72.64 | 184,000 | +1.46(+2.05%) |
Jun 04, 2014 | 71.04 | 71.51 | 70.52 | 71.18 | 162,702 | -0.26(-0.37%) |
Jun 03, 2014 | 70.06 | 71.65 | 69.73 | 71.44 | 488,509 | +0.81(+1.15%) |
Jun 02, 2014 | 69.78 | 70.68 | 68.60 | 70.63 | 406,541 | +0.99(+1.42%) |
May 30, 2014 | 70.09 | 70.12 | 69.25 | 69.65 | 210,639 | -0.36(-0.51%) |
May 29, 2014 | 69.66 | 70.04 | 69.17 | 70.00 | 207,360 | +0.66(+0.95%) |
May 28, 2014 | 69.49 | 70.04 | 69.23 | 69.35 | 188,065 | -0.33(-0.47%) |
May 27, 2014 | 69.17 | 70.36 | 69.12 | 69.67 | 145,657 | +0.71(+1.02%) |
May 23, 2014 | 67.90 | 68.97 | 68.97 | 68.97 | 206,112 | +1.28(+1.89%) |
May 22, 2014 | 67.40 | 67.77 | 66.99 | 67.69 | 77,026 | +0.37(+0.55%) |
May 21, 2014 | 67.00 | 67.85 | 66.69 | 67.32 | 683,861 | +0.57(+0.86%) |
May 20, 2014 | 67.24 | 67.24 | 65.92 | 66.75 | 523,641 | -0.63(-0.93%) |
May 19, 2014 | 67.01 | 67.49 | 66.31 | 67.38 | 895,222 | +0.20(+0.30%) |
May 16, 2014 | 66.04 | 67.22 | 65.54 | 67.18 | 268,148 | +1.00(+1.51%) |
May 15, 2014 | 66.39 | 66.77 | 64.96 | 66.18 | 352,203 | -0.43(-0.64%) |
May 14, 2014 | 68.54 | 68.72 | 66.61 | 66.61 | 271,258 | -1.97(-2.88%) |
May 13, 2014 | 69.74 | 69.90 | 68.38 | 68.58 | 173,726 | -1.09(-1.57%) |
May 12, 2014 | 67.96 | 69.98 | 67.96 | 69.67 | 297,381 | +1.99(+2.94%) |
May 09, 2014 | 67.43 | 67.77 | 66.31 | 67.68 | 268,719 | -0.10(-0.14%) |
May 08, 2014 | 68.38 | 69.46 | 67.50 | 67.78 | 238,155 | -0.67(-0.98%) |
May 07, 2014 | 68.87 | 69.09 | 67.30 | 68.45 | 676,533 | -0.30(-0.44%) |
May 06, 2014 | 69.47 | 69.94 | 68.72 | 68.75 | 242,092 | -1.13(-1.62%) |
May 05, 2014 | 69.78 | 70.58 | 69.48 | 69.88 | 224,767 | -0.68(-0.96%) |
May 02, 2014 | 70.13 | 71.14 | 69.95 | 70.55 | 257,626 | +0.45(+0.65%) |
May 01, 2014 | 70.95 | 71.01 | 69.54 | 70.10 | 340,879 | -1.31(-1.83%) |
Apr 30, 2014 | 70.38 | 71.57 | 69.69 | 71.41 | 197,134 | +1.01(+1.43%) |
Apr 29, 2014 | 70.40 | 70.87 | 70.09 | 70.40 | 193,942 | +0.43(+0.61%) |
Apr 28, 2014 | 71.33 | 71.42 | 68.67 | 69.97 | 179,407 | -0.83(-1.18%) |
Apr 25, 2014 | 72.03 | 72.11 | 70.45 | 70.81 | 179,242 | -1.73(-2.39%) |
Apr 24, 2014 | 73.31 | 73.31 | 71.95 | 72.54 | 151,758 | -0.22(-0.31%) |
Apr 23, 2014 | 73.11 | 73.58 | 72.75 | 72.76 | 177,946 | -0.60(-0.82%) |
Apr 22, 2014 | 72.94 | 73.75 | 72.86 | 73.36 | 168,727 | +0.51(+0.70%) |
Apr 21, 2014 | 73.23 | 73.68 | 72.31 | 72.85 | 255,101 | -0.33(-0.45%) |
Apr 17, 2014 | 72.18 | 73.18 | 73.18 | 73.18 | 381,112 | +0.91(+1.26%) |
Apr 16, 2014 | 71.38 | 72.33 | 71.24 | 72.27 | 230,918 | +1.52(+2.15%) |
Apr 15, 2014 | 69.42 | 70.84 | 68.76 | 70.75 | 253,458 | +1.47(+2.12%) |
Apr 14, 2014 | 69.12 | 69.48 | 68.59 | 69.28 | 209,811 | +1.17(+1.72%) |
Apr 11, 2014 | 68.15 | 69.23 | 68.07 | 68.11 | 272,453 | -0.85(-1.23%) |
Apr 10, 2014 | 70.70 | 70.93 | 68.89 | 68.96 | 212,004 | -1.74(-2.46%) |
Apr 09, 2014 | 69.38 | 70.76 | 68.98 | 70.70 | 125,809 | +1.49(+2.15%) |
Apr 08, 2014 | 69.19 | 69.99 | 68.69 | 69.21 | 160,703 | +0.00(+0.00%) |
Apr 07, 2014 | 70.26 | 70.54 | 68.82 | 69.21 | 236,077 | -1.30(-1.84%) |
Apr 04, 2014 | 72.76 | 72.92 | 70.22 | 70.51 | 287,558 | -1.50(-2.08%) |
Apr 03, 2014 | 72.02 | 72.48 | 71.66 | 72.01 | 275,586 | +0.35(+0.49%) |
Apr 02, 2014 | 69.95 | 71.74 | 69.70 | 71.66 | 220,538 | +2.22(+3.19%) |