Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 72.35 | 72.56 | 71.98 | 72.20 | 842,291 | -0.18(-0.25%) |
Jun 27, 2014 | 71.66 | 72.40 | 71.44 | 72.38 | 1,329,055 | +0.64(+0.89%) |
Jun 26, 2014 | 72.14 | 72.21 | 71.13 | 71.74 | 749,242 | -0.27(-0.38%) |
Jun 25, 2014 | 71.82 | 72.62 | 71.68 | 72.01 | 775,241 | +0.18(+0.25%) |
Jun 24, 2014 | 72.40 | 72.86 | 71.79 | 71.83 | 830,461 | -0.90(-1.24%) |
Jun 23, 2014 | 73.10 | 73.13 | 72.41 | 72.73 | 810,717 | -0.45(-0.62%) |
Jun 20, 2014 | 72.77 | 73.21 | 72.47 | 73.19 | 2,382,955 | +0.53(+0.72%) |
Jun 19, 2014 | 72.65 | 72.83 | 72.23 | 72.66 | 716,761 | +0.09(+0.12%) |
Jun 18, 2014 | 72.22 | 72.68 | 71.64 | 72.57 | 709,952 | +0.24(+0.33%) |
Jun 17, 2014 | 71.78 | 72.43 | 71.23 | 72.33 | 764,803 | +0.18(+0.25%) |
Jun 16, 2014 | 71.58 | 72.16 | 71.44 | 72.15 | 822,520 | +0.48(+0.68%) |
Jun 13, 2014 | 71.55 | 71.83 | 71.29 | 71.66 | 939,729 | +0.04(+0.06%) |
Jun 12, 2014 | 71.77 | 71.89 | 71.33 | 71.62 | 1,158,284 | -0.28(-0.39%) |
Jun 11, 2014 | 72.19 | 72.19 | 71.57 | 71.90 | 716,063 | -0.64(-0.88%) |
Jun 10, 2014 | 72.49 | 72.54 | 72.14 | 72.54 | 630,894 | +0.31(+0.43%) |
Jun 06, 2014 | 72.02 | 72.43 | 72.00 | 72.23 | 952,471 | +0.23(+0.32%) |
Jun 05, 2014 | 71.20 | 72.15 | 70.73 | 72.00 | 1,441,658 | +1.21(+1.71%) |
Jun 04, 2014 | 71.05 | 71.49 | 70.78 | 70.79 | 954,900 | -0.43(-0.60%) |
Jun 03, 2014 | 71.59 | 71.69 | 71.10 | 71.22 | 675,850 | -0.72(-0.99%) |
Jun 02, 2014 | 71.60 | 72.07 | 71.07 | 71.94 | 876,065 | +0.08(+0.11%) |
May 30, 2014 | 71.61 | 71.97 | 71.32 | 71.85 | 1,823,408 | +0.18(+0.25%) |
May 29, 2014 | 71.87 | 72.14 | 71.11 | 71.67 | 775,450 | -0.18(-0.25%) |
May 28, 2014 | 71.89 | 72.03 | 71.58 | 71.85 | 641,260 | +0.00(+0.00%) |
May 27, 2014 | 71.94 | 72.40 | 71.61 | 71.85 | 882,286 | +0.12(+0.17%) |
May 23, 2014 | 70.78 | 71.73 | 71.73 | 71.73 | 1,176,594 | +0.86(+1.21%) |
May 22, 2014 | 70.72 | 71.43 | 70.63 | 70.87 | 525,331 | +0.02(+0.02%) |
May 21, 2014 | 70.07 | 70.89 | 70.03 | 70.86 | 1,081,223 | +1.09(+1.56%) |
May 20, 2014 | 70.84 | 71.01 | 69.31 | 69.77 | 1,454,763 | -1.31(-1.84%) |
May 19, 2014 | 70.36 | 71.17 | 70.14 | 71.08 | 1,004,586 | +0.62(+0.89%) |
May 16, 2014 | 69.98 | 70.51 | 69.53 | 70.46 | 993,715 | +0.58(+0.84%) |
May 15, 2014 | 70.32 | 70.47 | 69.21 | 69.87 | 1,244,216 | -0.65(-0.92%) |
May 14, 2014 | 71.43 | 71.64 | 70.50 | 70.52 | 924,689 | -1.00(-1.40%) |
May 13, 2014 | 71.83 | 71.94 | 71.46 | 71.52 | 831,719 | -0.30(-0.42%) |
May 12, 2014 | 71.24 | 72.15 | 71.24 | 71.83 | 1,303,487 | +0.86(+1.20%) |
May 09, 2014 | 70.93 | 71.03 | 70.35 | 70.97 | 687,135 | -0.06(-0.08%) |
May 08, 2014 | 70.59 | 71.61 | 70.44 | 71.03 | 985,316 | +0.21(+0.29%) |
May 07, 2014 | 70.33 | 70.88 | 69.88 | 70.83 | 1,452,819 | +0.79(+1.13%) |
May 06, 2014 | 70.29 | 70.50 | 69.93 | 70.04 | 596,401 | -0.44(-0.63%) |
May 05, 2014 | 70.31 | 70.73 | 69.96 | 70.48 | 1,001,221 | -0.16(-0.23%) |
May 02, 2014 | 70.85 | 71.28 | 70.46 | 70.64 | 1,018,317 | -0.05(-0.07%) |
May 01, 2014 | 70.45 | 71.12 | 70.29 | 70.69 | 1,448,207 | +0.08(+0.12%) |
Apr 30, 2014 | 69.74 | 70.70 | 69.39 | 70.61 | 1,431,909 | +0.88(+1.26%) |
Apr 29, 2014 | 69.75 | 69.92 | 69.01 | 69.73 | 1,876,914 | +0.46(+0.66%) |
Apr 28, 2014 | 70.31 | 70.58 | 68.61 | 69.27 | 2,707,988 | -0.80(-1.14%) |
Apr 25, 2014 | 70.36 | 70.37 | 69.16 | 70.07 | 2,390,459 | -0.25(-0.35%) |
Apr 24, 2014 | 69.06 | 70.71 | 68.92 | 70.32 | 4,962,118 | +2.54(+3.75%) |
Apr 23, 2014 | 67.87 | 68.07 | 67.36 | 67.78 | 3,018,832 | +0.58(+0.87%) |
Apr 22, 2014 | 67.24 | 67.82 | 66.87 | 67.19 | 1,620,411 | +0.09(+0.13%) |
Apr 21, 2014 | 67.03 | 67.32 | 66.69 | 67.10 | 1,022,383 | -0.25(-0.37%) |
Apr 17, 2014 | 67.19 | 67.35 | 67.35 | 67.35 | 2,167,327 | +0.36(+0.54%) |
Apr 16, 2014 | 66.45 | 67.02 | 65.86 | 66.99 | 2,031,397 | +1.04(+1.57%) |
Apr 15, 2014 | 64.49 | 66.00 | 64.47 | 65.95 | 2,144,815 | +1.58(+2.45%) |
Apr 14, 2014 | 64.40 | 64.49 | 63.90 | 64.37 | 1,355,014 | +0.59(+0.93%) |
Apr 11, 2014 | 64.06 | 64.32 | 62.40 | 63.78 | 1,567,602 | -0.67(-1.03%) |
Apr 10, 2014 | 65.77 | 66.32 | 64.45 | 64.45 | 1,152,636 | -1.56(-2.37%) |
Apr 09, 2014 | 64.98 | 66.14 | 64.86 | 66.01 | 1,967,841 | +1.17(+1.80%) |
Apr 08, 2014 | 64.96 | 65.38 | 64.42 | 64.84 | 2,120,656 | -0.19(-0.29%) |
Apr 07, 2014 | 66.19 | 66.36 | 64.76 | 65.03 | 1,459,310 | -1.36(-2.04%) |
Apr 04, 2014 | 67.16 | 67.55 | 66.21 | 66.39 | 1,295,989 | -0.71(-1.05%) |
Apr 03, 2014 | 67.49 | 67.55 | 67.01 | 67.09 | 1,015,716 | -0.18(-0.27%) |
Apr 02, 2014 | 67.36 | 67.61 | 67.16 | 67.27 | 1,512,407 | +0.04(+0.06%) |