Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.76 | 69.36 | 68.59 | 68.98 | 5,045,697 | +0.07(+0.10%) |
Jun 27, 2014 | 68.08 | 69.11 | 68.02 | 68.91 | 13,258,587 | +0.59(+0.87%) |
Jun 26, 2014 | 68.78 | 68.80 | 68.12 | 68.32 | 4,351,143 | -0.25(-0.37%) |
Jun 25, 2014 | 68.12 | 69.05 | 68.10 | 68.57 | 4,062,040 | +0.32(+0.47%) |
Jun 24, 2014 | 69.56 | 70.21 | 68.11 | 68.25 | 6,330,848 | -1.35(-1.94%) |
Jun 23, 2014 | 69.09 | 69.75 | 68.72 | 69.60 | 5,219,090 | +0.31(+0.45%) |
Jun 20, 2014 | 69.97 | 70.42 | 68.98 | 69.29 | 9,947,884 | -0.43(-0.62%) |
Jun 19, 2014 | 70.49 | 70.80 | 69.57 | 69.73 | 5,860,347 | -0.80(-1.13%) |
Jun 18, 2014 | 70.36 | 70.61 | 69.85 | 70.52 | 4,067,431 | +0.13(+0.19%) |
Jun 17, 2014 | 70.54 | 70.82 | 69.99 | 70.39 | 4,435,047 | -0.12(-0.17%) |
Jun 16, 2014 | 70.98 | 71.14 | 70.32 | 70.52 | 6,041,028 | -0.78(-1.09%) |
Jun 13, 2014 | 71.09 | 71.48 | 70.53 | 71.29 | 3,403,124 | +0.21(+0.29%) |
Jun 12, 2014 | 72.27 | 72.42 | 70.84 | 71.09 | 4,086,393 | -1.08(-1.50%) |
Jun 11, 2014 | 72.25 | 72.70 | 72.03 | 72.17 | 3,632,840 | -0.46(-0.63%) |
Jun 10, 2014 | 72.05 | 72.82 | 71.89 | 72.63 | 3,617,300 | -0.10(-0.14%) |
Jun 06, 2014 | 72.29 | 73.11 | 72.20 | 72.73 | 3,322,442 | +0.59(+0.82%) |
Jun 05, 2014 | 71.65 | 72.45 | 71.48 | 72.14 | 2,854,987 | +0.49(+0.68%) |
Jun 04, 2014 | 71.64 | 71.85 | 71.18 | 71.65 | 2,976,848 | -0.03(-0.04%) |
Jun 03, 2014 | 72.06 | 72.29 | 71.58 | 71.68 | 2,789,787 | -0.66(-0.91%) |
Jun 02, 2014 | 72.07 | 72.49 | 71.57 | 72.34 | 3,244,945 | +0.56(+0.78%) |
May 30, 2014 | 72.10 | 72.31 | 71.68 | 71.77 | 5,329,587 | -0.32(-0.44%) |
May 29, 2014 | 72.34 | 72.51 | 71.83 | 72.09 | 3,594,863 | -0.13(-0.18%) |
May 28, 2014 | 72.39 | 72.52 | 72.03 | 72.22 | 2,910,594 | -0.09(-0.13%) |
May 27, 2014 | 72.18 | 73.12 | 72.03 | 72.32 | 5,644,187 | +0.54(+0.76%) |
May 23, 2014 | 71.35 | 71.77 | 71.77 | 71.77 | 3,596,092 | +0.58(+0.82%) |
May 22, 2014 | 71.17 | 71.56 | 70.51 | 71.19 | 3,135,302 | +0.19(+0.26%) |
May 21, 2014 | 69.66 | 71.01 | 69.63 | 71.00 | 4,629,685 | +1.86(+2.69%) |
May 20, 2014 | 69.30 | 69.93 | 69.01 | 69.14 | 3,998,455 | -0.20(-0.28%) |
May 19, 2014 | 68.98 | 69.83 | 68.92 | 69.34 | 3,652,260 | +0.10(+0.15%) |
May 16, 2014 | 68.56 | 69.35 | 68.12 | 69.24 | 3,945,300 | +0.63(+0.92%) |
May 15, 2014 | 69.47 | 69.70 | 68.42 | 68.61 | 4,580,781 | -0.96(-1.38%) |
May 14, 2014 | 70.09 | 70.43 | 69.44 | 69.57 | 2,765,010 | -0.69(-0.98%) |
May 13, 2014 | 70.59 | 70.82 | 69.90 | 70.25 | 3,481,494 | -0.18(-0.25%) |
May 12, 2014 | 70.12 | 70.62 | 69.94 | 70.43 | 3,163,752 | +0.60(+0.86%) |
May 09, 2014 | 69.48 | 69.89 | 69.02 | 69.83 | 3,169,447 | +0.13(+0.19%) |
May 08, 2014 | 69.35 | 70.85 | 69.00 | 69.70 | 4,929,772 | +0.35(+0.50%) |
May 07, 2014 | 69.41 | 69.82 | 68.58 | 69.35 | 4,699,303 | +0.06(+0.08%) |
May 06, 2014 | 69.79 | 69.92 | 69.24 | 69.29 | 4,461,644 | -0.95(-1.35%) |
May 05, 2014 | 68.73 | 70.28 | 68.49 | 70.24 | 5,087,931 | +0.98(+1.41%) |
May 02, 2014 | 69.66 | 69.94 | 68.08 | 69.27 | 6,367,103 | -0.41(-0.59%) |
May 01, 2014 | 70.95 | 72.02 | 69.52 | 69.68 | 10,386,941 | +0.63(+0.91%) |
Apr 30, 2014 | 67.91 | 69.13 | 67.16 | 69.05 | 6,971,208 | +1.43(+2.11%) |
Apr 29, 2014 | 67.12 | 68.17 | 66.97 | 67.62 | 6,423,337 | +0.74(+1.11%) |
Apr 28, 2014 | 66.47 | 67.75 | 65.92 | 66.88 | 8,918,150 | +0.54(+0.82%) |
Apr 25, 2014 | 67.79 | 68.53 | 66.28 | 66.34 | 10,290,976 | -3.46(-4.96%) |
Apr 24, 2014 | 69.20 | 70.15 | 68.84 | 69.80 | 5,517,509 | +0.93(+1.35%) |
Apr 23, 2014 | 69.78 | 69.94 | 68.59 | 68.87 | 5,378,609 | -1.10(-1.57%) |
Apr 22, 2014 | 69.91 | 70.20 | 69.33 | 69.97 | 5,355,651 | +0.21(+0.30%) |
Apr 21, 2014 | 69.71 | 70.06 | 69.31 | 69.76 | 6,381,784 | +0.17(+0.24%) |
Apr 17, 2014 | 69.54 | 69.60 | 69.60 | 69.60 | 5,914,097 | +0.19(+0.27%) |
Apr 16, 2014 | 68.42 | 69.43 | 68.06 | 69.41 | 7,452,204 | +1.67(+2.47%) |
Apr 15, 2014 | 67.88 | 68.29 | 66.17 | 67.74 | 7,465,019 | +0.91(+1.36%) |
Apr 14, 2014 | 65.52 | 67.57 | 65.34 | 66.83 | 11,602,807 | +2.35(+3.64%) |
Apr 11, 2014 | 65.76 | 65.90 | 64.48 | 64.48 | 12,367,871 | -2.34(-3.50%) |
Apr 10, 2014 | 69.16 | 69.77 | 66.61 | 66.82 | 9,539,787 | -2.24(-3.25%) |
Apr 09, 2014 | 67.53 | 69.16 | 67.23 | 69.06 | 7,439,515 | +1.92(+2.85%) |
Apr 08, 2014 | 66.86 | 67.54 | 66.66 | 67.14 | 6,660,055 | +0.18(+0.27%) |
Apr 07, 2014 | 67.28 | 67.56 | 66.13 | 66.97 | 10,331,006 | -0.69(-1.03%) |
Apr 04, 2014 | 70.68 | 70.76 | 67.22 | 67.66 | 8,848,137 | -2.20(-3.15%) |
Apr 03, 2014 | 70.34 | 70.82 | 69.59 | 69.86 | 4,409,347 | -0.16(-0.23%) |
Apr 02, 2014 | 70.20 | 70.63 | 69.86 | 70.02 | 4,556,873 | -0.10(-0.15%) |