Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 74.94 | 75.18 | 74.63 | 75.02 | 2,832,027 | -0.04(-0.05%) |
Jun 27, 2014 | 74.94 | 75.19 | 74.75 | 75.05 | 3,243,715 | +0.05(+0.07%) |
Jun 26, 2014 | 74.74 | 75.08 | 74.26 | 75.00 | 2,126,522 | +0.17(+0.22%) |
Jun 25, 2014 | 74.30 | 74.95 | 74.17 | 74.83 | 2,156,048 | +0.50(+0.67%) |
Jun 24, 2014 | 74.62 | 75.11 | 74.32 | 74.34 | 2,305,541 | -0.53(-0.71%) |
Jun 23, 2014 | 75.07 | 75.18 | 74.27 | 74.87 | 2,419,997 | -0.03(-0.04%) |
Jun 20, 2014 | 74.84 | 75.14 | 74.78 | 74.90 | 4,370,942 | +0.09(+0.13%) |
Jun 19, 2014 | 75.05 | 75.24 | 74.64 | 74.80 | 2,955,071 | -0.31(-0.41%) |
Jun 18, 2014 | 74.99 | 75.25 | 74.31 | 75.11 | 6,097,565 | +0.86(+1.16%) |
Jun 17, 2014 | 73.81 | 74.31 | 73.45 | 74.25 | 2,816,157 | +0.31(+0.42%) |
Jun 16, 2014 | 73.73 | 74.04 | 73.46 | 73.93 | 2,625,412 | +0.11(+0.15%) |
Jun 13, 2014 | 73.79 | 74.17 | 73.66 | 73.82 | 2,658,042 | +0.10(+0.14%) |
Jun 12, 2014 | 74.85 | 74.92 | 73.69 | 73.72 | 4,265,429 | -1.18(-1.57%) |
Jun 11, 2014 | 74.96 | 75.29 | 74.75 | 74.90 | 2,882,055 | -0.30(-0.40%) |
Jun 10, 2014 | 75.37 | 75.52 | 74.97 | 75.20 | 3,506,806 | -0.50(-0.66%) |
Jun 06, 2014 | 75.80 | 75.88 | 75.58 | 75.69 | 2,879,382 | -0.02(-0.03%) |
Jun 05, 2014 | 75.50 | 75.73 | 75.24 | 75.72 | 3,441,689 | +0.47(+0.63%) |
Jun 04, 2014 | 75.55 | 75.63 | 74.97 | 75.24 | 3,861,676 | -0.34(-0.44%) |
Jun 03, 2014 | 75.93 | 76.11 | 75.31 | 75.58 | 3,173,808 | -0.47(-0.62%) |
Jun 02, 2014 | 76.09 | 76.21 | 75.70 | 76.05 | 3,988,040 | +0.15(+0.19%) |
May 30, 2014 | 75.99 | 76.10 | 75.79 | 75.91 | 3,596,050 | -0.13(-0.17%) |
May 29, 2014 | 75.94 | 76.13 | 75.58 | 76.04 | 2,584,042 | +0.47(+0.63%) |
May 28, 2014 | 75.61 | 75.83 | 75.44 | 75.56 | 2,553,937 | +0.18(+0.23%) |
May 27, 2014 | 75.23 | 75.61 | 75.21 | 75.39 | 2,713,154 | +0.32(+0.43%) |
May 23, 2014 | 74.27 | 75.07 | 75.07 | 75.07 | 2,555,858 | +0.78(+1.05%) |
May 22, 2014 | 74.26 | 74.37 | 74.04 | 74.28 | 2,056,735 | -0.06(-0.08%) |
May 21, 2014 | 73.58 | 74.36 | 73.58 | 74.34 | 2,761,018 | +0.88(+1.20%) |
May 20, 2014 | 74.04 | 74.23 | 73.22 | 73.46 | 2,860,183 | -0.63(-0.85%) |
May 19, 2014 | 73.85 | 74.25 | 73.84 | 74.09 | 1,991,866 | +0.04(+0.06%) |
May 16, 2014 | 73.52 | 74.09 | 73.42 | 74.04 | 3,117,703 | +0.64(+0.87%) |
May 15, 2014 | 74.05 | 74.24 | 73.22 | 73.41 | 6,029,481 | -0.66(-0.90%) |
May 14, 2014 | 74.33 | 74.33 | 73.63 | 74.07 | 4,698,265 | -0.34(-0.46%) |
May 13, 2014 | 73.86 | 74.57 | 73.80 | 74.41 | 5,079,821 | +0.73(+0.99%) |
May 12, 2014 | 72.59 | 73.69 | 72.55 | 73.69 | 3,940,761 | +1.27(+1.75%) |
May 09, 2014 | 71.92 | 72.58 | 71.77 | 72.42 | 3,224,151 | +0.56(+0.78%) |
May 08, 2014 | 71.72 | 72.19 | 71.61 | 71.86 | 3,094,550 | +0.12(+0.16%) |
May 07, 2014 | 71.00 | 71.78 | 70.85 | 71.74 | 2,648,952 | +1.05(+1.49%) |
May 06, 2014 | 70.92 | 71.09 | 70.66 | 70.69 | 2,488,477 | -0.41(-0.58%) |
May 05, 2014 | 71.34 | 71.35 | 70.85 | 71.10 | 2,973,002 | -0.44(-0.62%) |
May 02, 2014 | 71.20 | 72.00 | 71.15 | 71.55 | 3,141,599 | +0.33(+0.46%) |
May 01, 2014 | 71.50 | 71.57 | 71.03 | 71.22 | 3,283,517 | -0.28(-0.40%) |
Apr 30, 2014 | 71.26 | 71.72 | 71.08 | 71.50 | 3,507,969 | +0.36(+0.50%) |
Apr 29, 2014 | 71.37 | 71.66 | 71.10 | 71.15 | 3,861,455 | -0.18(-0.25%) |
Apr 28, 2014 | 70.99 | 71.48 | 70.73 | 71.33 | 4,666,293 | +0.62(+0.88%) |
Apr 25, 2014 | 71.39 | 71.68 | 70.56 | 70.70 | 3,731,725 | -0.90(-1.26%) |
Apr 24, 2014 | 71.94 | 72.44 | 71.50 | 71.60 | 4,915,717 | -0.44(-0.60%) |
Apr 23, 2014 | 71.86 | 72.48 | 71.71 | 72.04 | 4,315,506 | +0.17(+0.24%) |
Apr 22, 2014 | 71.97 | 72.15 | 71.72 | 71.87 | 2,949,124 | +0.07(+0.10%) |
Apr 21, 2014 | 71.31 | 71.85 | 71.08 | 71.79 | 3,664,877 | +0.65(+0.92%) |
Apr 17, 2014 | 70.45 | 71.14 | 71.14 | 71.14 | 4,492,534 | +0.47(+0.67%) |
Apr 16, 2014 | 69.98 | 70.68 | 69.62 | 70.67 | 5,009,593 | +1.14(+1.64%) |
Apr 15, 2014 | 69.98 | 70.11 | 69.29 | 69.53 | 8,969,574 | -0.23(-0.32%) |
Apr 14, 2014 | 70.30 | 70.48 | 69.50 | 69.75 | 4,379,502 | -0.13(-0.19%) |
Apr 11, 2014 | 69.99 | 70.30 | 69.87 | 69.88 | 3,994,132 | -0.26(-0.37%) |
Apr 10, 2014 | 71.10 | 71.23 | 70.00 | 70.15 | 5,459,044 | -0.89(-1.25%) |
Apr 09, 2014 | 70.78 | 71.22 | 70.53 | 71.03 | 4,110,207 | +0.31(+0.44%) |
Apr 08, 2014 | 70.49 | 71.00 | 70.28 | 70.72 | 4,567,170 | +0.04(+0.06%) |
Apr 07, 2014 | 71.39 | 71.45 | 70.66 | 70.68 | 3,991,856 | -0.54(-0.75%) |
Apr 04, 2014 | 71.79 | 72.16 | 70.95 | 71.21 | 4,075,458 | -0.30(-0.43%) |
Apr 03, 2014 | 71.19 | 71.73 | 71.13 | 71.52 | 3,006,587 | +0.40(+0.56%) |
Apr 02, 2014 | 70.75 | 71.32 | 70.70 | 71.12 | 4,294,454 | +0.46(+0.65%) |