Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 74.88 | 75.12 | 74.54 | 74.87 | 2,706,076 | +0.12(+0.16%) |
Jun 27, 2014 | 75.23 | 75.53 | 74.49 | 74.76 | 5,205,955 | -0.39(-0.52%) |
Jun 26, 2014 | 75.52 | 75.58 | 74.51 | 75.15 | 1,527,061 | -0.36(-0.47%) |
Jun 25, 2014 | 75.33 | 75.65 | 75.10 | 75.50 | 1,630,882 | +0.15(+0.20%) |
Jun 24, 2014 | 75.46 | 75.93 | 75.24 | 75.35 | 2,060,637 | -0.22(-0.29%) |
Jun 23, 2014 | 75.29 | 75.81 | 75.29 | 75.58 | 2,425,194 | +0.29(+0.38%) |
Jun 20, 2014 | 76.27 | 76.55 | 75.26 | 75.29 | 6,025,127 | -0.80(-1.06%) |
Jun 19, 2014 | 76.05 | 76.14 | 75.62 | 76.09 | 2,658,400 | +0.16(+0.21%) |
Jun 18, 2014 | 75.77 | 76.07 | 75.54 | 75.93 | 3,209,406 | +0.14(+0.19%) |
Jun 17, 2014 | 75.56 | 76.16 | 75.27 | 75.79 | 2,733,489 | -0.19(-0.25%) |
Jun 16, 2014 | 75.78 | 76.21 | 75.77 | 75.98 | 1,640,588 | +0.04(+0.05%) |
Jun 13, 2014 | 75.58 | 76.00 | 75.47 | 75.94 | 1,817,290 | +0.33(+0.43%) |
Jun 12, 2014 | 75.59 | 75.77 | 75.27 | 75.61 | 2,312,318 | +0.08(+0.11%) |
Jun 11, 2014 | 75.46 | 75.69 | 75.30 | 75.54 | 1,954,343 | -0.16(-0.21%) |
Jun 10, 2014 | 75.37 | 75.74 | 75.34 | 75.69 | 2,172,235 | +0.59(+0.78%) |
Jun 06, 2014 | 75.25 | 75.59 | 75.05 | 75.11 | 2,710,648 | -0.05(-0.06%) |
Jun 05, 2014 | 75.09 | 75.18 | 74.58 | 75.15 | 2,343,818 | +0.24(+0.32%) |
Jun 04, 2014 | 73.90 | 74.98 | 73.70 | 74.92 | 2,588,417 | +1.00(+1.35%) |
Jun 03, 2014 | 73.66 | 73.95 | 73.49 | 73.92 | 2,536,804 | -0.24(-0.32%) |
Jun 02, 2014 | 74.15 | 74.39 | 74.10 | 74.16 | 1,838,402 | +0.21(+0.28%) |
May 30, 2014 | 74.39 | 74.48 | 73.88 | 73.95 | 2,876,855 | -0.51(-0.69%) |
May 29, 2014 | 73.91 | 74.63 | 73.91 | 74.46 | 2,177,297 | +0.51(+0.68%) |
May 28, 2014 | 73.93 | 74.24 | 73.80 | 73.96 | 2,588,312 | -0.02(-0.03%) |
May 27, 2014 | 73.71 | 74.10 | 73.58 | 73.98 | 2,010,234 | +0.50(+0.68%) |
May 23, 2014 | 73.60 | 73.48 | 73.48 | 73.48 | 1,833,856 | -0.09(-0.13%) |
May 22, 2014 | 73.44 | 73.67 | 73.28 | 73.58 | 1,099,461 | +0.09(+0.13%) |
May 21, 2014 | 73.62 | 73.86 | 73.25 | 73.48 | 2,150,703 | +0.15(+0.21%) |
May 20, 2014 | 73.18 | 73.58 | 73.06 | 73.33 | 1,758,744 | -0.08(-0.11%) |
May 19, 2014 | 73.18 | 73.51 | 72.96 | 73.41 | 1,632,905 | +0.15(+0.21%) |
May 16, 2014 | 73.17 | 73.29 | 72.50 | 73.26 | 2,945,614 | +0.17(+0.23%) |
May 15, 2014 | 73.16 | 73.32 | 72.73 | 73.10 | 2,852,352 | -0.22(-0.30%) |
May 14, 2014 | 73.61 | 73.63 | 73.15 | 73.32 | 1,680,460 | -0.21(-0.28%) |
May 13, 2014 | 73.10 | 73.64 | 72.98 | 73.52 | 2,839,274 | +0.69(+0.95%) |
May 12, 2014 | 72.90 | 73.54 | 72.83 | 72.83 | 2,618,745 | +0.59(+0.81%) |
May 09, 2014 | 72.07 | 72.29 | 71.81 | 72.25 | 2,072,932 | +0.05(+0.07%) |
May 08, 2014 | 72.00 | 72.43 | 71.94 | 72.20 | 2,243,595 | +0.13(+0.19%) |
May 07, 2014 | 71.48 | 72.42 | 71.48 | 72.07 | 4,143,923 | +0.94(+1.32%) |
May 06, 2014 | 71.47 | 71.72 | 71.07 | 71.13 | 2,864,090 | -0.61(-0.85%) |
May 05, 2014 | 71.87 | 71.95 | 71.17 | 71.73 | 2,415,390 | -0.28(-0.38%) |
May 02, 2014 | 72.00 | 72.55 | 71.89 | 72.01 | 2,653,810 | +0.13(+0.19%) |
May 01, 2014 | 71.73 | 71.95 | 71.42 | 71.88 | 3,479,206 | +0.20(+0.28%) |
Apr 30, 2014 | 71.77 | 71.83 | 71.24 | 71.68 | 3,468,191 | -0.25(-0.35%) |
Apr 29, 2014 | 71.22 | 71.96 | 71.13 | 71.93 | 4,611,576 | +1.00(+1.41%) |
Apr 28, 2014 | 70.31 | 71.44 | 70.26 | 70.94 | 5,164,383 | +1.05(+1.51%) |
Apr 25, 2014 | 70.19 | 70.19 | 69.63 | 69.88 | 2,851,149 | -0.22(-0.32%) |
Apr 24, 2014 | 69.88 | 70.42 | 69.88 | 70.10 | 2,830,099 | +0.36(+0.52%) |
Apr 23, 2014 | 68.77 | 70.09 | 68.63 | 69.74 | 3,678,450 | +0.98(+1.43%) |
Apr 22, 2014 | 68.65 | 69.37 | 68.06 | 68.76 | 4,006,558 | +0.39(+0.57%) |
Apr 21, 2014 | 68.62 | 68.72 | 68.10 | 68.37 | 2,944,360 | -0.22(-0.32%) |
Apr 17, 2014 | 68.97 | 68.59 | 68.59 | 68.59 | 2,386,590 | -0.08(-0.12%) |
Apr 16, 2014 | 68.47 | 68.79 | 68.15 | 68.67 | 2,308,352 | +0.70(+1.04%) |
Apr 15, 2014 | 67.18 | 68.02 | 67.18 | 67.97 | 2,734,476 | +0.31(+0.46%) |
Apr 14, 2014 | 67.90 | 68.02 | 67.14 | 67.66 | 3,984,372 | +0.16(+0.23%) |
Apr 11, 2014 | 67.19 | 67.75 | 67.15 | 67.50 | 2,612,017 | +0.25(+0.36%) |
Apr 10, 2014 | 67.82 | 68.31 | 67.20 | 67.26 | 2,671,734 | -0.66(-0.97%) |
Apr 09, 2014 | 67.13 | 67.92 | 67.00 | 67.91 | 2,652,080 | +0.86(+1.29%) |
Apr 08, 2014 | 67.11 | 67.19 | 66.83 | 67.05 | 2,212,430 | -0.21(-0.32%) |
Apr 07, 2014 | 67.41 | 67.69 | 67.21 | 67.26 | 2,970,879 | -0.16(-0.23%) |
Apr 04, 2014 | 67.59 | 68.10 | 67.37 | 67.42 | 2,948,359 | +0.17(+0.26%) |
Apr 03, 2014 | 67.13 | 67.35 | 66.83 | 67.25 | 2,406,864 | +0.26(+0.39%) |
Apr 02, 2014 | 66.77 | 67.48 | 66.65 | 66.99 | 2,524,046 | +0.21(+0.31%) |