Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.62 | 78.93 | 77.93 | 78.65 | 1,185,219 | -0.22(-0.28%) |
Jun 27, 2014 | 78.05 | 78.99 | 78.05 | 78.87 | 789,446 | +0.83(+1.06%) |
Jun 26, 2014 | 77.76 | 78.11 | 77.11 | 78.05 | 714,469 | +0.22(+0.28%) |
Jun 25, 2014 | 77.64 | 78.05 | 77.31 | 77.83 | 1,327,876 | -0.17(-0.22%) |
Jun 24, 2014 | 77.68 | 78.62 | 77.54 | 78.00 | 786,595 | -0.04(-0.05%) |
Jun 23, 2014 | 77.48 | 78.11 | 77.06 | 78.04 | 676,908 | +0.48(+0.62%) |
Jun 20, 2014 | 76.05 | 77.72 | 76.05 | 77.55 | 980,577 | +0.66(+0.86%) |
Jun 19, 2014 | 79.32 | 79.92 | 75.85 | 76.89 | 680,255 | -0.71(-0.91%) |
Jun 18, 2014 | 77.76 | 77.76 | 76.75 | 77.60 | 531,790 | +0.59(+0.77%) |
Jun 17, 2014 | 76.76 | 77.36 | 76.49 | 77.01 | 545,629 | +0.28(+0.36%) |
Jun 16, 2014 | 75.79 | 76.99 | 75.79 | 76.73 | 620,813 | -0.22(-0.28%) |
Jun 13, 2014 | 77.16 | 77.17 | 76.39 | 76.94 | 484,407 | -0.06(-0.08%) |
Jun 12, 2014 | 76.63 | 77.85 | 76.63 | 77.01 | 584,107 | -0.70(-0.90%) |
Jun 11, 2014 | 77.41 | 77.83 | 77.26 | 77.70 | 498,142 | -0.28(-0.36%) |
Jun 10, 2014 | 78.00 | 78.49 | 77.78 | 77.98 | 624,929 | -0.07(-0.09%) |
Jun 06, 2014 | 77.53 | 78.37 | 77.47 | 78.05 | 757,800 | +0.61(+0.79%) |
Jun 05, 2014 | 76.78 | 77.59 | 76.57 | 77.44 | 626,735 | +0.72(+0.94%) |
Jun 04, 2014 | 76.45 | 76.99 | 76.26 | 76.73 | 667,009 | +0.31(+0.41%) |
Jun 03, 2014 | 76.58 | 76.80 | 76.22 | 76.41 | 963,420 | -0.57(-0.73%) |
Jun 02, 2014 | 76.75 | 77.29 | 76.73 | 76.98 | 797,201 | +0.23(+0.30%) |
May 30, 2014 | 76.25 | 76.81 | 76.06 | 76.75 | 1,615,676 | +0.40(+0.53%) |
May 29, 2014 | 77.16 | 77.19 | 76.24 | 76.34 | 1,828,709 | -0.78(-1.01%) |
May 28, 2014 | 77.17 | 77.59 | 76.82 | 77.12 | 2,416,468 | +0.25(+0.33%) |
May 27, 2014 | 74.20 | 77.05 | 74.20 | 76.87 | 2,419,082 | +2.85(+3.85%) |
May 23, 2014 | 73.41 | 74.02 | 74.02 | 74.02 | 1,214,803 | +0.62(+0.84%) |
May 22, 2014 | 73.12 | 73.50 | 73.10 | 73.40 | 831,897 | +0.27(+0.37%) |
May 21, 2014 | 72.82 | 73.41 | 72.75 | 73.13 | 1,069,200 | +0.71(+0.98%) |
May 20, 2014 | 73.03 | 73.29 | 72.10 | 72.42 | 865,398 | -0.67(-0.92%) |
May 19, 2014 | 72.93 | 73.52 | 72.78 | 73.09 | 1,350,573 | +0.09(+0.12%) |
May 16, 2014 | 72.62 | 73.22 | 72.39 | 73.00 | 1,623,498 | +0.52(+0.72%) |
May 15, 2014 | 73.86 | 73.97 | 72.00 | 72.48 | 2,294,236 | -1.80(-2.42%) |
May 14, 2014 | 74.25 | 74.75 | 73.70 | 74.28 | 1,112,399 | -0.14(-0.19%) |
May 13, 2014 | 74.86 | 75.05 | 74.33 | 74.42 | 650,621 | -0.55(-0.74%) |
May 12, 2014 | 74.39 | 75.02 | 74.28 | 74.98 | 1,094,779 | +0.95(+1.28%) |
May 09, 2014 | 73.13 | 74.08 | 72.92 | 74.03 | 849,061 | +0.88(+1.20%) |
May 08, 2014 | 73.32 | 74.44 | 72.93 | 73.15 | 1,262,079 | -0.14(-0.20%) |
May 07, 2014 | 72.87 | 73.37 | 72.04 | 73.30 | 1,436,079 | +0.59(+0.81%) |
May 06, 2014 | 71.17 | 73.57 | 70.91 | 72.71 | 2,073,489 | +1.41(+1.98%) |
May 05, 2014 | 69.62 | 71.71 | 69.19 | 71.29 | 1,383,587 | +1.04(+1.48%) |
May 02, 2014 | 70.19 | 70.75 | 69.77 | 70.26 | 516,423 | +0.29(+0.41%) |
May 01, 2014 | 70.02 | 70.38 | 69.33 | 69.97 | 1,074,044 | -0.21(-0.31%) |
Apr 30, 2014 | 69.26 | 70.50 | 69.26 | 70.19 | 1,316,643 | +0.09(+0.13%) |
Apr 29, 2014 | 70.29 | 70.90 | 69.98 | 70.10 | 961,602 | +0.04(+0.06%) |
Apr 28, 2014 | 70.88 | 71.17 | 69.46 | 70.05 | 1,856,900 | -0.70(-0.99%) |
Apr 25, 2014 | 71.44 | 72.84 | 70.52 | 70.75 | 2,569,271 | -0.47(-0.65%) |
Apr 24, 2014 | 72.88 | 73.02 | 70.91 | 71.21 | 1,115,693 | -0.21(-0.29%) |
Apr 23, 2014 | 71.29 | 72.29 | 71.14 | 71.42 | 1,086,314 | +0.18(+0.25%) |
Apr 22, 2014 | 70.46 | 71.60 | 70.30 | 71.24 | 1,031,271 | +0.74(+1.05%) |
Apr 21, 2014 | 70.21 | 70.86 | 70.13 | 70.50 | 538,620 | +0.00(+0.00%) |
Apr 17, 2014 | 69.43 | 70.50 | 70.50 | 70.50 | 1,055,829 | +1.07(+1.55%) |
Apr 16, 2014 | 67.91 | 69.43 | 67.56 | 69.43 | 1,403,321 | +1.91(+2.83%) |
Apr 15, 2014 | 68.04 | 68.71 | 66.79 | 67.51 | 1,861,502 | -0.28(-0.41%) |
Apr 14, 2014 | 67.36 | 68.48 | 67.32 | 67.79 | 2,276,623 | +1.19(+1.79%) |
Apr 11, 2014 | 67.27 | 68.27 | 66.48 | 66.60 | 1,757,632 | -1.89(-2.75%) |
Apr 10, 2014 | 71.22 | 71.43 | 68.49 | 68.49 | 1,203,629 | -2.75(-3.87%) |
Apr 09, 2014 | 70.05 | 71.25 | 69.48 | 71.24 | 1,151,587 | +1.21(+1.72%) |
Apr 08, 2014 | 70.00 | 70.41 | 69.60 | 70.03 | 1,259,722 | +0.32(+0.46%) |
Apr 07, 2014 | 71.11 | 71.40 | 69.20 | 69.71 | 1,350,427 | -1.48(-2.07%) |
Apr 04, 2014 | 71.98 | 72.88 | 71.12 | 71.19 | 1,194,952 | -0.51(-0.71%) |
Apr 03, 2014 | 72.03 | 72.53 | 71.46 | 71.70 | 802,682 | -0.08(-0.11%) |
Apr 02, 2014 | 72.99 | 74.48 | 71.48 | 71.78 | 1,003,952 | -0.47(-0.64%) |