Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 77.91 | 78.58 | 77.48 | 77.91 | 8,953 | +0.63(+0.82%) |
Jun 27, 2014 | 78.15 | 78.15 | 77.27 | 77.27 | 112,290 | -0.45(-0.58%) |
Jun 26, 2014 | 77.76 | 78.07 | 77.72 | 77.72 | 5,615 | +0.67(+0.87%) |
Jun 25, 2014 | 77.22 | 77.44 | 76.97 | 77.05 | 9,119 | +0.37(+0.48%) |
Jun 24, 2014 | 76.35 | 76.68 | 76.06 | 76.68 | 9,635 | +1.20(+1.59%) |
Jun 23, 2014 | 76.32 | 76.35 | 75.38 | 75.48 | 10,376 | -0.47(-0.62%) |
Jun 20, 2014 | 75.35 | 75.95 | 74.91 | 75.95 | 45,833 | +0.90(+1.19%) |
Jun 19, 2014 | 76.69 | 76.75 | 74.41 | 75.06 | 42,152 | -0.73(-0.96%) |
Jun 18, 2014 | 76.06 | 76.81 | 75.78 | 75.78 | 10,349 | +0.05(+0.06%) |
Jun 17, 2014 | 76.11 | 76.14 | 75.74 | 75.74 | 5,460 | -0.97(-1.27%) |
Jun 16, 2014 | 76.52 | 76.89 | 76.33 | 76.71 | 10,437 | +0.34(+0.45%) |
Jun 13, 2014 | 75.93 | 76.59 | 75.89 | 76.37 | 11,005 | -0.03(-0.04%) |
Jun 12, 2014 | 75.37 | 76.56 | 75.14 | 76.40 | 49,841 | +1.24(+1.66%) |
Jun 11, 2014 | 75.36 | 75.75 | 75.07 | 75.16 | 11,432 | +0.11(+0.14%) |
Jun 10, 2014 | 75.52 | 75.21 | 74.89 | 75.05 | 12,076 | -0.59(-0.78%) |
Jun 06, 2014 | 76.29 | 76.29 | 75.52 | 75.64 | 11,842 | -0.04(-0.05%) |
Jun 05, 2014 | 74.98 | 76.04 | 74.98 | 75.67 | 24,637 | +0.12(+0.15%) |
Jun 04, 2014 | 75.81 | 75.81 | 75.30 | 75.56 | 16,362 | +0.01(+0.01%) |
Jun 03, 2014 | 76.76 | 76.76 | 75.55 | 75.55 | 15,682 | -1.50(-1.95%) |
Jun 02, 2014 | 77.02 | 77.57 | 76.63 | 77.05 | 21,679 | -0.92(-1.18%) |
May 30, 2014 | 77.74 | 78.19 | 77.45 | 77.97 | 12,493 | -0.18(-0.23%) |
May 29, 2014 | 78.55 | 78.95 | 76.98 | 78.15 | 10,970 | -0.66(-0.84%) |
May 28, 2014 | 77.81 | 78.81 | 77.81 | 78.81 | 15,635 | +1.96(+2.54%) |
May 27, 2014 | 76.55 | 77.13 | 76.15 | 76.86 | 36,761 | +0.64(+0.84%) |
May 23, 2014 | 76.11 | 76.22 | 76.22 | 76.22 | 14,877 | +0.77(+1.02%) |
May 22, 2014 | 75.73 | 76.07 | 75.21 | 75.44 | 19,968 | -0.26(-0.35%) |
May 21, 2014 | 75.78 | 76.03 | 75.54 | 75.71 | 15,661 | -0.92(-1.20%) |
May 20, 2014 | 76.28 | 77.14 | 76.05 | 76.62 | 10,459 | -0.01(-0.01%) |
May 19, 2014 | 77.87 | 77.87 | 76.63 | 76.63 | 8,939 | -0.73(-0.95%) |
May 16, 2014 | 77.10 | 77.96 | 77.10 | 77.37 | 77,261 | -0.32(-0.41%) |
May 15, 2014 | 77.49 | 78.15 | 77.16 | 77.68 | 50,072 | +1.00(+1.31%) |
May 14, 2014 | 76.64 | 76.89 | 76.32 | 76.68 | 15,150 | +1.45(+1.93%) |
May 13, 2014 | 74.92 | 75.23 | 74.84 | 75.23 | 23,056 | +0.94(+1.27%) |
May 12, 2014 | 74.64 | 74.64 | 74.17 | 74.28 | 10,940 | -0.39(-0.52%) |
May 09, 2014 | 75.05 | 75.32 | 74.59 | 74.67 | 8,350 | -0.86(-1.14%) |
May 08, 2014 | 76.08 | 76.34 | 74.94 | 75.53 | 24,053 | -0.47(-0.62%) |
May 07, 2014 | 76.41 | 76.56 | 75.92 | 76.00 | 13,937 | -0.63(-0.83%) |
May 06, 2014 | 76.26 | 76.78 | 76.10 | 76.63 | 18,430 | +0.72(+0.95%) |
May 05, 2014 | 76.99 | 77.07 | 75.61 | 75.91 | 15,784 | -0.82(-1.07%) |
May 02, 2014 | 75.50 | 77.28 | 75.33 | 76.73 | 162,240 | +0.90(+1.19%) |
May 01, 2014 | 74.74 | 76.27 | 74.70 | 75.83 | 41,632 | +1.33(+1.78%) |
Apr 30, 2014 | 74.10 | 74.80 | 73.97 | 74.50 | 13,313 | +0.29(+0.39%) |
Apr 29, 2014 | 74.03 | 74.24 | 73.63 | 74.21 | 19,695 | -0.19(-0.25%) |
Apr 28, 2014 | 74.77 | 74.99 | 74.28 | 74.40 | 13,801 | -0.66(-0.88%) |
Apr 25, 2014 | 75.37 | 75.72 | 75.06 | 75.06 | 19,943 | +0.27(+0.36%) |
Apr 24, 2014 | 74.23 | 74.83 | 74.23 | 74.79 | 20,184 | +0.16(+0.22%) |
Apr 23, 2014 | 74.30 | 74.63 | 74.26 | 74.63 | 8,980 | +0.87(+1.18%) |
Apr 22, 2014 | 73.22 | 73.81 | 73.03 | 73.76 | 9,975 | +0.39(+0.53%) |
Apr 21, 2014 | 74.05 | 74.21 | 73.37 | 73.37 | 19,547 | -0.71(-0.96%) |
Apr 17, 2014 | 74.92 | 74.08 | 74.08 | 74.08 | 12,290 | -0.67(-0.90%) |
Apr 16, 2014 | 73.66 | 74.84 | 73.66 | 74.75 | 38,186 | +0.07(+0.09%) |
Apr 15, 2014 | 73.82 | 74.93 | 73.80 | 74.68 | 21,660 | +0.83(+1.12%) |
Apr 14, 2014 | 74.21 | 74.27 | 73.50 | 73.86 | 19,939 | -0.25(-0.34%) |
Apr 11, 2014 | 73.63 | 74.14 | 73.37 | 74.11 | 20,483 | +1.17(+1.60%) |
Apr 10, 2014 | 72.30 | 73.42 | 72.30 | 72.95 | 13,620 | +1.04(+1.45%) |
Apr 09, 2014 | 72.16 | 72.63 | 71.74 | 71.90 | 16,261 | -0.74(-1.02%) |
Apr 08, 2014 | 72.23 | 72.68 | 71.93 | 72.64 | 8,185 | +0.26(+0.36%) |
Apr 07, 2014 | 71.82 | 72.39 | 71.82 | 72.38 | 22,806 | +0.80(+1.12%) |
Apr 04, 2014 | 71.11 | 71.85 | 70.98 | 71.58 | 14,864 | +0.66(+0.93%) |
Apr 03, 2014 | 70.84 | 71.28 | 70.74 | 70.92 | 28,140 | +0.52(+0.74%) |
Apr 02, 2014 | 70.65 | 70.65 | 70.36 | 70.40 | 21,554 | -0.75(-1.05%) |