Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 75.30 | 76.08 | 75.14 | 75.82 | 736,925 | +0.51(+0.68%) |
Jun 27, 2014 | 73.84 | 75.70 | 73.84 | 75.31 | 2,350,426 | +1.26(+1.70%) |
Jun 26, 2014 | 73.91 | 74.37 | 73.10 | 74.05 | 953,843 | +0.35(+0.47%) |
Jun 25, 2014 | 74.51 | 74.82 | 73.52 | 73.70 | 430,593 | -0.75(-1.01%) |
Jun 24, 2014 | 74.29 | 74.84 | 74.25 | 74.45 | 694,784 | +0.04(+0.05%) |
Jun 23, 2014 | 74.84 | 74.99 | 74.27 | 74.41 | 548,886 | -0.18(-0.24%) |
Jun 20, 2014 | 75.51 | 75.69 | 74.56 | 74.59 | 481,922 | -0.51(-0.68%) |
Jun 19, 2014 | 75.88 | 76.33 | 75.02 | 75.10 | 435,540 | -0.83(-1.09%) |
Jun 18, 2014 | 75.55 | 76.36 | 75.28 | 75.93 | 266,537 | +0.50(+0.66%) |
Jun 17, 2014 | 75.25 | 76.27 | 74.99 | 75.43 | 463,982 | +0.16(+0.21%) |
Jun 16, 2014 | 75.51 | 75.83 | 75.08 | 75.27 | 241,914 | -0.39(-0.52%) |
Jun 13, 2014 | 75.62 | 76.14 | 75.43 | 75.66 | 195,423 | +0.06(+0.08%) |
Jun 12, 2014 | 75.24 | 76.70 | 75.02 | 75.60 | 355,740 | +0.07(+0.09%) |
Jun 11, 2014 | 75.79 | 75.79 | 75.12 | 75.53 | 386,387 | -0.43(-0.57%) |
Jun 10, 2014 | 76.12 | 76.66 | 75.63 | 75.96 | 508,160 | +0.13(+0.17%) |
Jun 06, 2014 | 75.03 | 75.83 | 75.00 | 75.83 | 341,708 | +0.87(+1.16%) |
Jun 05, 2014 | 74.58 | 75.28 | 74.28 | 74.96 | 329,632 | +0.32(+0.43%) |
Jun 04, 2014 | 73.99 | 74.74 | 73.86 | 74.64 | 336,395 | +0.41(+0.55%) |
Jun 03, 2014 | 73.51 | 74.52 | 73.22 | 74.23 | 376,146 | +0.43(+0.58%) |
Jun 02, 2014 | 73.34 | 74.35 | 72.73 | 73.80 | 530,894 | +0.35(+0.48%) |
May 30, 2014 | 73.78 | 74.33 | 72.82 | 73.45 | 595,419 | -0.47(-0.64%) |
May 29, 2014 | 74.38 | 74.39 | 73.84 | 73.92 | 194,772 | -0.13(-0.18%) |
May 28, 2014 | 74.37 | 74.85 | 73.49 | 74.05 | 369,361 | -0.42(-0.56%) |
May 27, 2014 | 75.29 | 75.32 | 74.39 | 74.47 | 309,237 | -0.41(-0.55%) |
May 23, 2014 | 74.20 | 74.88 | 74.88 | 74.88 | 388,900 | +0.35(+0.47%) |
May 22, 2014 | 74.06 | 74.77 | 73.57 | 74.53 | 240,300 | +0.70(+0.95%) |
May 21, 2014 | 73.67 | 74.20 | 73.27 | 73.83 | 292,913 | +0.26(+0.35%) |
May 20, 2014 | 74.77 | 74.90 | 73.09 | 73.57 | 375,289 | -1.23(-1.64%) |
May 19, 2014 | 74.41 | 75.11 | 74.19 | 74.80 | 347,606 | +0.58(+0.78%) |
May 16, 2014 | 73.79 | 74.24 | 73.33 | 74.22 | 262,990 | +0.51(+0.69%) |
May 15, 2014 | 74.18 | 74.65 | 72.61 | 73.71 | 239,077 | -0.61(-0.82%) |
May 14, 2014 | 74.70 | 75.19 | 74.18 | 74.32 | 544,305 | -0.28(-0.38%) |
May 13, 2014 | 76.05 | 76.48 | 74.58 | 74.60 | 430,137 | -1.28(-1.69%) |
May 12, 2014 | 75.50 | 76.47 | 75.39 | 75.88 | 241,110 | +0.74(+0.98%) |
May 09, 2014 | 74.49 | 75.15 | 73.81 | 75.14 | 382,368 | +0.63(+0.85%) |
May 08, 2014 | 75.26 | 75.91 | 74.46 | 74.51 | 451,234 | -0.98(-1.30%) |
May 07, 2014 | 75.06 | 75.57 | 74.14 | 75.49 | 508,310 | +0.84(+1.13%) |
May 06, 2014 | 74.77 | 75.14 | 73.79 | 74.65 | 537,308 | -0.15(-0.20%) |
May 05, 2014 | 73.46 | 75.05 | 72.98 | 74.80 | 447,562 | +0.80(+1.08%) |
May 02, 2014 | 72.00 | 74.46 | 72.00 | 74.00 | 683,454 | +1.51(+2.08%) |
May 01, 2014 | 75.54 | 75.54 | 71.50 | 72.49 | 1,032,985 | -3.82(-5.01%) |
Apr 30, 2014 | 75.90 | 76.95 | 75.38 | 76.31 | 651,094 | +0.07(+0.09%) |
Apr 29, 2014 | 76.79 | 77.12 | 75.63 | 76.24 | 648,063 | -0.26(-0.34%) |
Apr 28, 2014 | 76.92 | 77.26 | 75.95 | 76.50 | 816,249 | -0.14(-0.18%) |
Apr 25, 2014 | 76.64 | 77.08 | 76.42 | 76.64 | 676,909 | -0.02(-0.03%) |
Apr 24, 2014 | 75.99 | 76.70 | 74.84 | 76.66 | 503,341 | +1.05(+1.39%) |
Apr 23, 2014 | 74.75 | 75.90 | 74.28 | 75.61 | 713,748 | +0.85(+1.14%) |
Apr 22, 2014 | 74.57 | 75.29 | 74.49 | 74.76 | 523,285 | +0.04(+0.05%) |
Apr 21, 2014 | 75.75 | 76.42 | 74.64 | 74.72 | 377,571 | -1.09(-1.44%) |
Apr 17, 2014 | 74.98 | 75.81 | 75.81 | 75.81 | 254,900 | +0.74(+0.99%) |
Apr 16, 2014 | 74.56 | 75.38 | 74.32 | 75.07 | 289,272 | +1.13(+1.53%) |
Apr 15, 2014 | 73.91 | 74.71 | 72.89 | 73.94 | 424,149 | +0.10(+0.14%) |
Apr 14, 2014 | 74.42 | 74.66 | 73.38 | 73.84 | 376,509 | +0.14(+0.19%) |
Apr 11, 2014 | 74.44 | 74.72 | 73.67 | 73.70 | 347,538 | -1.32(-1.76%) |
Apr 10, 2014 | 76.03 | 76.34 | 74.57 | 75.02 | 528,197 | -1.09(-1.43%) |
Apr 09, 2014 | 74.74 | 76.15 | 74.39 | 76.11 | 335,346 | +1.49(+2.00%) |
Apr 08, 2014 | 74.45 | 75.19 | 73.92 | 74.62 | 471,508 | +0.21(+0.28%) |
Apr 07, 2014 | 75.50 | 75.55 | 74.11 | 74.41 | 437,761 | -1.22(-1.61%) |
Apr 04, 2014 | 78.13 | 78.13 | 75.36 | 75.63 | 1,195,331 | -1.82(-2.35%) |
Apr 03, 2014 | 77.59 | 78.05 | 77.28 | 77.45 | 423,392 | -0.21(-0.27%) |
Apr 02, 2014 | 77.77 | 78.06 | 77.20 | 77.66 | 499,335 | -0.08(-0.10%) |