Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.09 | 78.25 | 77.50 | 77.68 | 5,524,055 | -0.56(-0.71%) |
Jun 27, 2014 | 78.08 | 78.40 | 78.00 | 78.24 | 3,612,721 | -0.04(-0.05%) |
Jun 26, 2014 | 78.35 | 78.57 | 77.94 | 78.28 | 3,606,095 | -0.08(-0.10%) |
Jun 25, 2014 | 77.95 | 78.58 | 77.91 | 78.35 | 4,748,794 | +0.11(+0.14%) |
Jun 24, 2014 | 78.53 | 78.79 | 78.20 | 78.25 | 5,946,847 | -0.34(-0.43%) |
Jun 23, 2014 | 78.38 | 78.65 | 78.28 | 78.59 | 3,743,944 | -0.01(-0.01%) |
Jun 20, 2014 | 78.81 | 78.89 | 78.39 | 78.59 | 7,026,225 | +0.01(+0.01%) |
Jun 19, 2014 | 77.91 | 78.68 | 77.91 | 78.59 | 4,301,657 | +0.43(+0.55%) |
Jun 18, 2014 | 78.45 | 78.49 | 77.81 | 78.15 | 7,043,377 | +0.06(+0.08%) |
Jun 17, 2014 | 77.81 | 78.53 | 77.74 | 78.09 | 8,374,779 | +0.13(+0.17%) |
Jun 16, 2014 | 77.44 | 78.01 | 77.30 | 77.96 | 5,197,598 | +0.47(+0.61%) |
Jun 13, 2014 | 76.66 | 77.57 | 76.66 | 77.49 | 5,211,408 | +0.56(+0.73%) |
Jun 12, 2014 | 77.43 | 77.89 | 76.76 | 76.93 | 7,150,978 | -0.51(-0.66%) |
Jun 11, 2014 | 77.68 | 77.85 | 77.37 | 77.44 | 8,137,439 | -0.35(-0.46%) |
Jun 10, 2014 | 78.35 | 78.35 | 77.64 | 77.79 | 7,168,468 | -0.83(-1.06%) |
Jun 06, 2014 | 78.97 | 79.13 | 78.48 | 78.62 | 3,832,827 | -0.38(-0.48%) |
Jun 05, 2014 | 78.92 | 79.12 | 78.46 | 79.00 | 3,122,403 | +0.01(+0.01%) |
Jun 04, 2014 | 78.16 | 79.02 | 78.09 | 78.99 | 4,644,571 | +0.76(+0.98%) |
Jun 03, 2014 | 78.38 | 78.65 | 78.20 | 78.23 | 4,337,328 | -0.45(-0.57%) |
Jun 02, 2014 | 78.18 | 79.04 | 78.13 | 78.68 | 3,870,933 | +0.46(+0.59%) |
May 30, 2014 | 78.08 | 78.24 | 77.66 | 78.22 | 5,488,646 | +0.07(+0.09%) |
May 29, 2014 | 78.09 | 78.26 | 77.78 | 78.15 | 5,314,164 | +0.66(+0.85%) |
May 28, 2014 | 77.90 | 78.06 | 77.16 | 77.49 | 11,638,339 | -0.81(-1.04%) |
May 27, 2014 | 78.18 | 78.71 | 78.08 | 78.30 | 6,658,185 | +0.28(+0.35%) |
May 23, 2014 | 78.42 | 78.03 | 78.03 | 78.03 | 5,456,884 | -0.28(-0.36%) |
May 22, 2014 | 78.52 | 78.78 | 78.20 | 78.31 | 1,984,999 | -0.15(-0.19%) |
May 21, 2014 | 77.80 | 78.47 | 77.68 | 78.45 | 3,576,183 | +0.79(+1.01%) |
May 20, 2014 | 78.06 | 78.36 | 77.60 | 77.67 | 4,067,480 | -0.43(-0.55%) |
May 19, 2014 | 78.65 | 78.66 | 77.83 | 78.09 | 5,014,165 | -0.80(-1.02%) |
May 16, 2014 | 78.45 | 79.09 | 78.29 | 78.90 | 6,642,145 | +0.49(+0.62%) |
May 15, 2014 | 78.62 | 78.79 | 78.14 | 78.41 | 4,964,120 | -0.41(-0.51%) |
May 14, 2014 | 79.32 | 79.39 | 78.44 | 78.81 | 5,000,603 | -0.38(-0.48%) |
May 13, 2014 | 79.04 | 79.27 | 78.41 | 79.20 | 5,170,676 | +0.51(+0.65%) |
May 12, 2014 | 78.75 | 79.04 | 78.63 | 78.68 | 4,989,145 | -0.05(-0.07%) |
May 09, 2014 | 77.91 | 78.75 | 77.89 | 78.74 | 4,770,749 | +0.75(+0.96%) |
May 08, 2014 | 78.03 | 78.16 | 77.59 | 77.99 | 4,420,206 | -0.01(-0.01%) |
May 07, 2014 | 77.46 | 78.11 | 77.22 | 78.00 | 5,622,145 | +0.77(+1.00%) |
May 06, 2014 | 77.31 | 77.49 | 77.11 | 77.22 | 3,892,810 | -0.15(-0.19%) |
May 05, 2014 | 77.55 | 77.55 | 76.95 | 77.37 | 4,533,121 | -0.22(-0.29%) |
May 02, 2014 | 77.35 | 78.24 | 77.25 | 77.59 | 6,450,038 | +0.36(+0.47%) |
May 01, 2014 | 77.02 | 77.29 | 76.75 | 77.23 | 4,491,335 | -0.32(-0.41%) |
Apr 30, 2014 | 77.68 | 77.84 | 77.29 | 77.55 | 5,857,542 | -0.09(-0.12%) |
Apr 29, 2014 | 76.66 | 77.86 | 76.35 | 77.64 | 8,660,744 | +0.91(+1.19%) |
Apr 28, 2014 | 77.25 | 77.40 | 76.23 | 76.73 | 9,717,936 | -0.32(-0.42%) |
Apr 25, 2014 | 76.38 | 77.07 | 76.03 | 77.05 | 6,600,261 | +0.68(+0.89%) |
Apr 24, 2014 | 76.13 | 76.57 | 75.83 | 76.37 | 6,219,815 | +0.54(+0.72%) |
Apr 23, 2014 | 76.00 | 76.49 | 75.74 | 75.83 | 5,463,112 | -0.15(-0.19%) |
Apr 22, 2014 | 76.51 | 76.70 | 75.65 | 75.98 | 11,646,384 | -0.27(-0.35%) |
Apr 21, 2014 | 76.34 | 76.79 | 75.92 | 76.24 | 8,303,243 | -0.44(-0.58%) |
Apr 17, 2014 | 77.05 | 76.69 | 76.69 | 76.69 | 5,941,746 | -0.44(-0.58%) |
Apr 16, 2014 | 77.26 | 77.35 | 76.87 | 77.13 | 4,615,592 | +0.00(+0.00%) |
Apr 15, 2014 | 77.03 | 77.22 | 76.55 | 77.13 | 7,688,722 | +0.55(+0.72%) |
Apr 14, 2014 | 76.24 | 76.62 | 75.98 | 76.58 | 8,046,918 | +0.63(+0.83%) |
Apr 11, 2014 | 75.85 | 76.29 | 75.78 | 75.95 | 8,567,289 | -0.11(-0.14%) |
Apr 10, 2014 | 75.39 | 76.38 | 75.09 | 76.06 | 11,551,122 | +0.83(+1.10%) |
Apr 09, 2014 | 75.03 | 75.38 | 74.89 | 75.23 | 4,508,508 | +0.21(+0.28%) |
Apr 08, 2014 | 74.19 | 75.13 | 73.86 | 75.03 | 7,292,113 | +0.82(+1.10%) |
Apr 07, 2014 | 74.64 | 75.15 | 73.87 | 74.21 | 7,822,857 | -0.66(-0.88%) |
Apr 04, 2014 | 74.79 | 75.29 | 74.50 | 74.87 | 7,076,970 | +0.16(+0.22%) |
Apr 03, 2014 | 74.99 | 75.05 | 74.47 | 74.71 | 3,367,127 | +0.05(+0.07%) |
Apr 02, 2014 | 75.08 | 75.14 | 74.46 | 74.65 | 4,819,483 | -0.24(-0.32%) |