Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 69.36 | 69.61 | 69.36 | 69.45 | 33,152 | +0.02(+0.02%) |
Jun 27, 2014 | 69.38 | 69.52 | 69.25 | 69.44 | 13,450 | +0.01(+0.01%) |
Jun 26, 2014 | 69.67 | 69.67 | 69.08 | 69.43 | 6,616 | -0.06(-0.09%) |
Jun 25, 2014 | 69.33 | 69.50 | 69.25 | 69.49 | 7,666 | +0.05(+0.07%) |
Jun 24, 2014 | 69.78 | 69.95 | 69.36 | 69.44 | 9,411 | -0.45(-0.64%) |
Jun 23, 2014 | 70.00 | 70.01 | 69.70 | 69.89 | 8,090 | +0.05(+0.07%) |
Jun 20, 2014 | 69.91 | 69.91 | 69.74 | 69.84 | 7,207 | +0.21(+0.31%) |
Jun 19, 2014 | 69.60 | 69.66 | 69.42 | 69.62 | 12,981 | +0.27(+0.39%) |
Jun 18, 2014 | 68.92 | 69.35 | 68.88 | 69.35 | 4,442 | +0.41(+0.59%) |
Jun 17, 2014 | 68.72 | 68.99 | 68.72 | 68.95 | 9,068 | +0.13(+0.18%) |
Jun 16, 2014 | 68.73 | 68.90 | 68.63 | 68.82 | 9,251 | +0.17(+0.24%) |
Jun 13, 2014 | 68.65 | 68.76 | 68.45 | 68.65 | 19,400 | +0.25(+0.37%) |
Jun 12, 2014 | 68.97 | 68.97 | 68.37 | 68.40 | 19,652 | -0.43(-0.62%) |
Jun 11, 2014 | 68.88 | 68.88 | 68.70 | 68.83 | 6,174 | -0.26(-0.38%) |
Jun 10, 2014 | 69.08 | 69.09 | 68.97 | 69.09 | 13,162 | +0.16(+0.23%) |
Jun 06, 2014 | 68.82 | 69.02 | 68.82 | 68.93 | 2,987 | +0.23(+0.33%) |
Jun 05, 2014 | 68.28 | 68.71 | 68.16 | 68.71 | 9,668 | +0.47(+0.68%) |
Jun 04, 2014 | 68.09 | 68.26 | 68.09 | 68.24 | 4,652 | +0.08(+0.12%) |
Jun 03, 2014 | 68.00 | 68.17 | 67.99 | 68.16 | 13,524 | -0.01(-0.01%) |
Jun 02, 2014 | 67.94 | 68.17 | 67.92 | 68.17 | 25,239 | +0.21(+0.30%) |
May 30, 2014 | 67.86 | 67.99 | 67.86 | 67.96 | 3,993 | +0.04(+0.06%) |
May 29, 2014 | 67.85 | 67.92 | 67.67 | 67.92 | 6,383 | +0.15(+0.22%) |
May 28, 2014 | 67.75 | 67.79 | 67.59 | 67.77 | 5,248 | +0.13(+0.19%) |
May 27, 2014 | 67.71 | 67.71 | 67.50 | 67.64 | 20,300 | +0.29(+0.44%) |
May 23, 2014 | 67.24 | 67.35 | 67.35 | 67.35 | 5,150 | +0.10(+0.14%) |
May 22, 2014 | 67.02 | 67.25 | 67.02 | 67.25 | 5,601 | +0.22(+0.33%) |
May 21, 2014 | 66.93 | 67.07 | 66.88 | 67.03 | 2,321 | +0.39(+0.59%) |
May 20, 2014 | 66.94 | 66.94 | 66.47 | 66.64 | 9,980 | -0.43(-0.64%) |
May 19, 2014 | 67.00 | 67.10 | 66.97 | 67.07 | 5,791 | +0.25(+0.38%) |
May 16, 2014 | 66.97 | 66.97 | 66.55 | 66.81 | 9,927 | +0.05(+0.07%) |
May 15, 2014 | 67.28 | 67.29 | 66.54 | 66.77 | 7,825 | -0.56(-0.82%) |
May 14, 2014 | 67.66 | 67.66 | 67.26 | 67.32 | 12,337 | -0.28(-0.42%) |
May 13, 2014 | 67.75 | 67.75 | 67.51 | 67.61 | 12,432 | -0.08(-0.11%) |
May 12, 2014 | 67.42 | 67.68 | 67.36 | 67.68 | 9,243 | +0.70(+1.05%) |
May 09, 2014 | 66.93 | 66.99 | 66.70 | 66.98 | 6,672 | +0.05(+0.08%) |
May 08, 2014 | 67.11 | 67.36 | 66.93 | 66.93 | 19,569 | -0.10(-0.15%) |
May 07, 2014 | 66.77 | 67.05 | 66.48 | 67.03 | 9,999 | +0.59(+0.88%) |
May 06, 2014 | 66.69 | 66.82 | 66.44 | 66.44 | 6,035 | -0.45(-0.67%) |
May 05, 2014 | 66.81 | 67.00 | 66.48 | 66.89 | 54,745 | -0.07(-0.10%) |
May 02, 2014 | 67.24 | 67.43 | 66.95 | 66.95 | 28,792 | -0.17(-0.25%) |
May 01, 2014 | 67.27 | 67.27 | 67.00 | 67.12 | 23,952 | -0.13(-0.19%) |
Apr 30, 2014 | 67.05 | 67.25 | 67.02 | 67.25 | 22,596 | +0.22(+0.33%) |
Apr 29, 2014 | 67.08 | 67.15 | 67.02 | 67.03 | 38,680 | +0.17(+0.25%) |
Apr 28, 2014 | 66.77 | 66.96 | 66.28 | 66.86 | 21,481 | +0.23(+0.35%) |
Apr 25, 2014 | 66.94 | 66.94 | 66.48 | 66.63 | 61,421 | -0.36(-0.53%) |
Apr 24, 2014 | 67.20 | 67.20 | 66.79 | 66.99 | 58,430 | +0.07(+0.11%) |
Apr 23, 2014 | 66.67 | 66.94 | 66.67 | 66.92 | 7,541 | -0.01(-0.01%) |
Apr 22, 2014 | 66.85 | 67.02 | 66.68 | 66.93 | 10,912 | +0.22(+0.33%) |
Apr 21, 2014 | 66.50 | 66.73 | 66.50 | 66.70 | 29,394 | +0.00(+0.00%) |
Apr 17, 2014 | 66.59 | 66.70 | 66.70 | 66.70 | 5,402 | +0.27(+0.41%) |
Apr 16, 2014 | 66.33 | 66.45 | 66.14 | 66.43 | 28,645 | +0.53(+0.81%) |
Apr 15, 2014 | 65.42 | 65.97 | 65.29 | 65.90 | 14,172 | +0.58(+0.89%) |
Apr 14, 2014 | 65.60 | 65.60 | 65.24 | 65.32 | 9,879 | +0.28(+0.43%) |
Apr 11, 2014 | 65.27 | 65.64 | 64.98 | 65.04 | 28,337 | -0.61(-0.93%) |
Apr 10, 2014 | 66.70 | 66.70 | 65.52 | 65.65 | 31,915 | -0.87(-1.30%) |
Apr 09, 2014 | 66.42 | 66.56 | 66.08 | 66.52 | 53,797 | +0.42(+0.64%) |
Apr 08, 2014 | 65.92 | 66.16 | 65.65 | 66.10 | 6,416 | +0.05(+0.07%) |
Apr 07, 2014 | 66.25 | 66.25 | 65.88 | 66.05 | 55,888 | -0.49(-0.74%) |
Apr 04, 2014 | 67.48 | 67.48 | 66.42 | 66.54 | 8,612 | -0.39(-0.58%) |
Apr 03, 2014 | 67.14 | 67.14 | 66.86 | 66.93 | 14,206 | +0.02(+0.04%) |
Apr 02, 2014 | 66.65 | 66.91 | 66.65 | 66.91 | 7,207 | +0.29(+0.43%) |