Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 72.96 | 73.33 | 72.73 | 73.27 | 122,880 | +0.38(+0.52%) |
Jun 27, 2014 | 72.67 | 72.94 | 72.49 | 72.90 | 84,408 | -0.22(-0.30%) |
Jun 26, 2014 | 73.39 | 73.43 | 72.78 | 73.11 | 63,818 | -0.11(-0.15%) |
Jun 25, 2014 | 72.83 | 73.45 | 72.83 | 73.22 | 137,246 | +0.59(+0.82%) |
Jun 24, 2014 | 73.25 | 73.58 | 72.61 | 72.63 | 111,077 | -0.73(-1.00%) |
Jun 23, 2014 | 73.30 | 73.58 | 73.09 | 73.36 | 48,534 | +0.13(+0.17%) |
Jun 20, 2014 | 72.97 | 73.28 | 72.88 | 73.23 | 74,082 | +0.42(+0.57%) |
Jun 19, 2014 | 73.03 | 73.04 | 72.69 | 72.82 | 62,472 | -0.09(-0.13%) |
Jun 18, 2014 | 72.26 | 72.92 | 72.18 | 72.91 | 236,074 | +0.77(+1.06%) |
Jun 17, 2014 | 71.53 | 72.31 | 71.38 | 72.14 | 246,346 | +0.16(+0.22%) |
Jun 16, 2014 | 72.04 | 72.07 | 71.60 | 71.98 | 134,910 | -0.13(-0.17%) |
Jun 13, 2014 | 71.77 | 72.21 | 71.74 | 72.11 | 76,860 | +0.31(+0.43%) |
Jun 12, 2014 | 72.45 | 72.56 | 71.65 | 71.80 | 103,071 | -0.72(-0.99%) |
Jun 11, 2014 | 72.57 | 72.60 | 72.33 | 72.52 | 327,476 | -0.33(-0.46%) |
Jun 10, 2014 | 72.72 | 72.86 | 72.39 | 72.85 | 472,749 | -0.12(-0.16%) |
Jun 06, 2014 | 72.68 | 72.97 | 72.68 | 72.97 | 396,324 | +0.36(+0.49%) |
Jun 05, 2014 | 72.37 | 72.67 | 71.72 | 72.61 | 505,847 | +0.50(+0.69%) |
Jun 04, 2014 | 71.82 | 72.36 | 71.67 | 72.11 | 385,420 | +0.18(+0.24%) |
Jun 03, 2014 | 71.87 | 72.10 | 71.79 | 71.93 | 54,406 | -0.18(-0.25%) |
Jun 02, 2014 | 72.08 | 72.31 | 71.69 | 72.12 | 220,683 | +0.23(+0.32%) |
May 30, 2014 | 71.94 | 71.94 | 71.63 | 71.88 | 82,158 | -0.16(-0.22%) |
May 29, 2014 | 71.27 | 72.05 | 71.08 | 72.04 | 105,484 | +0.73(+1.02%) |
May 28, 2014 | 71.33 | 71.51 | 71.17 | 71.31 | 150,032 | -0.02(-0.02%) |
May 27, 2014 | 71.49 | 71.59 | 71.20 | 71.33 | 131,880 | +0.03(+0.04%) |
May 23, 2014 | 70.80 | 71.31 | 71.31 | 71.31 | 59,691 | +0.44(+0.62%) |
May 22, 2014 | 70.76 | 70.96 | 70.60 | 70.86 | 34,177 | +0.20(+0.28%) |
May 21, 2014 | 70.42 | 70.74 | 70.32 | 70.66 | 402,476 | +0.39(+0.56%) |
May 20, 2014 | 70.71 | 70.82 | 70.06 | 70.27 | 1,814,054 | -0.46(-0.65%) |
May 19, 2014 | 70.37 | 71.05 | 70.29 | 70.73 | 335,269 | +0.33(+0.46%) |
May 16, 2014 | 69.94 | 70.41 | 69.60 | 70.41 | 539,767 | +0.28(+0.40%) |
May 15, 2014 | 70.96 | 70.96 | 69.65 | 70.12 | 748,795 | -1.01(-1.42%) |
May 14, 2014 | 71.12 | 71.50 | 71.04 | 71.13 | 355,091 | -0.03(-0.05%) |
May 13, 2014 | 71.24 | 71.46 | 71.11 | 71.16 | 348,442 | +0.04(+0.06%) |
May 12, 2014 | 70.51 | 71.19 | 70.51 | 71.12 | 88,281 | +1.03(+1.46%) |
May 09, 2014 | 70.06 | 70.20 | 69.72 | 70.10 | 70,818 | -0.02(-0.04%) |
May 08, 2014 | 70.38 | 70.83 | 69.88 | 70.12 | 125,923 | -0.38(-0.53%) |
May 07, 2014 | 70.14 | 70.53 | 69.68 | 70.50 | 107,115 | +0.53(+0.75%) |
May 06, 2014 | 70.13 | 70.35 | 69.82 | 69.97 | 67,583 | -0.32(-0.45%) |
May 05, 2014 | 69.86 | 70.36 | 69.65 | 70.29 | 83,955 | +0.24(+0.35%) |
May 02, 2014 | 69.73 | 70.39 | 69.66 | 70.05 | 52,371 | +0.36(+0.51%) |
May 01, 2014 | 69.82 | 69.95 | 69.50 | 69.69 | 118,760 | -0.32(-0.45%) |
Apr 30, 2014 | 69.39 | 70.05 | 69.39 | 70.00 | 60,245 | +0.48(+0.70%) |
Apr 29, 2014 | 69.08 | 69.73 | 69.08 | 69.52 | 154,257 | +0.58(+0.83%) |
Apr 28, 2014 | 69.41 | 69.42 | 68.43 | 68.95 | 125,350 | -0.31(-0.45%) |
Apr 25, 2014 | 69.51 | 69.71 | 69.06 | 69.25 | 72,925 | -0.52(-0.74%) |
Apr 24, 2014 | 70.35 | 70.41 | 69.62 | 69.77 | 113,957 | -0.32(-0.45%) |
Apr 23, 2014 | 70.11 | 70.29 | 70.00 | 70.09 | 81,849 | +0.01(+0.01%) |
Apr 22, 2014 | 69.93 | 70.27 | 69.75 | 70.08 | 72,004 | +0.21(+0.30%) |
Apr 21, 2014 | 69.84 | 70.02 | 69.64 | 69.87 | 69,775 | +0.09(+0.13%) |
Apr 17, 2014 | 69.66 | 69.78 | 69.78 | 69.78 | 133,287 | +0.17(+0.24%) |
Apr 16, 2014 | 69.10 | 69.65 | 68.91 | 69.61 | 176,170 | +1.01(+1.47%) |
Apr 15, 2014 | 68.32 | 68.65 | 67.51 | 68.60 | 154,718 | +0.28(+0.42%) |
Apr 14, 2014 | 68.17 | 68.57 | 67.89 | 68.32 | 104,737 | +0.53(+0.78%) |
Apr 11, 2014 | 68.13 | 68.61 | 67.74 | 67.79 | 270,726 | -0.78(-1.13%) |
Apr 10, 2014 | 69.94 | 69.97 | 68.47 | 68.57 | 400,204 | -1.43(-2.04%) |
Apr 09, 2014 | 69.20 | 70.16 | 69.04 | 70.00 | 106,988 | +1.01(+1.46%) |
Apr 08, 2014 | 68.71 | 69.25 | 68.49 | 68.99 | 60,314 | +0.34(+0.50%) |
Apr 07, 2014 | 69.65 | 69.75 | 68.41 | 68.65 | 137,204 | -1.07(-1.53%) |
Apr 04, 2014 | 70.92 | 71.15 | 69.63 | 69.71 | 60,597 | -0.84(-1.19%) |
Apr 03, 2014 | 70.60 | 70.92 | 70.30 | 70.56 | 125,259 | +0.13(+0.19%) |
Apr 02, 2014 | 70.14 | 70.58 | 69.77 | 70.42 | 388,193 | +0.48(+0.69%) |