Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 77.81 | 78.10 | 76.20 | 76.68 | 2,587,602 | -0.60(-0.78%) |
Jun 27, 2014 | 76.54 | 78.20 | 76.10 | 77.28 | 6,106,475 | +0.38(+0.49%) |
Jun 26, 2014 | 78.54 | 78.62 | 75.82 | 76.90 | 3,279,011 | -1.10(-1.41%) |
Jun 25, 2014 | 75.44 | 78.13 | 75.01 | 78.00 | 3,103,382 | +2.17(+2.86%) |
Jun 24, 2014 | 77.31 | 79.30 | 75.44 | 75.83 | 4,494,037 | -1.81(-2.33%) |
Jun 23, 2014 | 75.09 | 78.20 | 74.85 | 77.64 | 4,447,025 | +2.71(+3.62%) |
Jun 20, 2014 | 76.24 | 76.38 | 73.69 | 74.93 | 3,699,742 | -1.09(-1.43%) |
Jun 19, 2014 | 77.17 | 77.70 | 75.30 | 76.02 | 2,946,902 | -0.99(-1.29%) |
Jun 18, 2014 | 74.50 | 77.65 | 73.93 | 77.01 | 5,572,437 | +2.37(+3.18%) |
Jun 17, 2014 | 73.16 | 74.89 | 73.02 | 74.64 | 3,808,442 | +1.16(+1.58%) |
Jun 16, 2014 | 73.91 | 74.20 | 71.63 | 73.48 | 6,707,558 | -1.44(-1.92%) |
Jun 13, 2014 | 73.00 | 75.68 | 71.83 | 74.92 | 18,678,610 | +9.08(+13.79%) |
Jun 12, 2014 | 65.93 | 67.99 | 65.33 | 65.84 | 5,669,812 | +0.07(+0.11%) |
Jun 11, 2014 | 64.58 | 66.55 | 64.25 | 65.77 | 4,352,917 | +0.77(+1.18%) |
Jun 10, 2014 | 65.58 | 66.33 | 64.35 | 65.00 | 3,399,228 | -0.23(-0.35%) |
Jun 06, 2014 | 65.52 | 65.91 | 64.08 | 65.23 | 4,388,846 | +0.23(+0.35%) |
Jun 05, 2014 | 65.00 | 66.19 | 63.70 | 65.00 | 4,783,069 | +0.42(+0.65%) |
Jun 04, 2014 | 64.01 | 66.28 | 62.53 | 64.58 | 4,408,327 | -0.09(-0.14%) |
Jun 03, 2014 | 64.00 | 65.09 | 63.33 | 64.67 | 3,333,893 | +0.06(+0.09%) |
Jun 02, 2014 | 66.13 | 66.73 | 62.82 | 64.61 | 5,861,453 | -1.54(-2.33%) |
May 30, 2014 | 67.95 | 68.02 | 64.92 | 66.15 | 8,240,042 | -2.41(-3.52%) |
May 29, 2014 | 63.99 | 68.87 | 63.78 | 68.56 | 8,582,923 | +5.14(+8.10%) |
May 28, 2014 | 63.50 | 63.69 | 62.05 | 63.42 | 3,783,943 | -0.14(-0.22%) |
May 27, 2014 | 62.21 | 63.60 | 61.77 | 63.56 | 4,155,046 | +2.02(+3.28%) |
May 23, 2014 | 59.79 | 61.54 | 61.54 | 61.54 | 3,738,500 | +0.35(+0.57%) |
May 22, 2014 | 58.05 | 61.20 | 58.05 | 61.19 | 5,372,092 | +3.47(+6.01%) |
May 21, 2014 | 57.41 | 57.98 | 56.45 | 57.72 | 4,499,184 | +0.34(+0.59%) |
May 20, 2014 | 57.50 | 58.73 | 56.70 | 57.38 | 5,954,166 | +0.07(+0.12%) |
May 19, 2014 | 53.96 | 57.50 | 53.90 | 57.31 | 5,719,112 | +2.59(+4.73%) |
May 16, 2014 | 54.55 | 55.10 | 53.35 | 54.72 | 4,086,924 | -0.48(-0.87%) |
May 15, 2014 | 54.47 | 55.31 | 52.55 | 55.20 | 5,850,032 | +0.59(+1.08%) |
May 14, 2014 | 54.75 | 56.63 | 54.50 | 54.61 | 3,957,932 | -0.92(-1.66%) |
May 13, 2014 | 56.32 | 57.62 | 55.47 | 55.53 | 5,995,737 | -1.07(-1.89%) |
May 12, 2014 | 55.00 | 56.64 | 54.05 | 56.60 | 6,578,728 | +2.38(+4.39%) |
May 09, 2014 | 53.42 | 55.12 | 52.50 | 54.22 | 6,375,970 | +0.93(+1.75%) |
May 08, 2014 | 53.77 | 56.24 | 52.53 | 53.29 | 9,045,414 | +0.55(+1.04%) |
May 07, 2014 | 52.45 | 53.44 | 49.11 | 52.74 | 10,972,293 | +0.61(+1.17%) |
May 06, 2014 | 59.70 | 59.91 | 51.80 | 52.13 | 13,852,219 | -8.06(-13.39%) |
May 05, 2014 | 58.40 | 60.65 | 57.10 | 60.19 | 8,907,561 | +0.43(+0.72%) |
May 02, 2014 | 64.00 | 65.14 | 59.72 | 59.76 | 9,541,766 | -4.26(-6.65%) |
May 01, 2014 | 63.25 | 66.69 | 61.70 | 64.02 | 22,392,166 | +5.70(+9.77%) |
Apr 30, 2014 | 57.33 | 58.88 | 54.68 | 58.32 | 12,965,772 | -0.60(-1.02%) |
Apr 29, 2014 | 55.20 | 59.72 | 55.01 | 58.92 | 7,788,864 | +3.37(+6.07%) |
Apr 28, 2014 | 57.83 | 57.92 | 52.40 | 55.55 | 10,960,716 | -2.08(-3.61%) |
Apr 25, 2014 | 61.07 | 62.75 | 57.41 | 57.63 | 6,996,694 | -5.07(-8.09%) |
Apr 24, 2014 | 65.45 | 65.65 | 61.02 | 62.70 | 5,887,709 | -1.80(-2.79%) |
Apr 23, 2014 | 68.33 | 68.50 | 64.30 | 64.50 | 4,927,080 | -3.81(-5.58%) |
Apr 22, 2014 | 67.06 | 68.96 | 66.58 | 68.31 | 4,088,825 | +1.26(+1.88%) |
Apr 21, 2014 | 65.13 | 67.42 | 64.79 | 67.05 | 4,219,026 | +2.18(+3.36%) |
Apr 17, 2014 | 64.81 | 64.87 | 64.87 | 64.87 | 4,200,300 | -0.93(-1.41%) |
Apr 16, 2014 | 65.82 | 66.96 | 63.20 | 65.80 | 5,928,875 | +2.74(+4.35%) |
Apr 15, 2014 | 62.08 | 63.80 | 58.81 | 63.06 | 7,142,396 | +1.12(+1.81%) |
Apr 14, 2014 | 63.00 | 64.64 | 60.72 | 61.94 | 4,569,778 | +0.22(+0.36%) |
Apr 11, 2014 | 61.81 | 65.28 | 61.15 | 61.72 | 6,579,723 | -1.75(-2.76%) |
Apr 10, 2014 | 70.87 | 71.25 | 63.41 | 63.47 | 7,852,183 | -7.78(-10.92%) |
Apr 09, 2014 | 69.20 | 71.37 | 67.63 | 71.25 | 6,338,038 | +4.00(+5.95%) |
Apr 08, 2014 | 67.23 | 69.64 | 65.60 | 67.25 | 7,113,366 | +1.25(+1.89%) |
Apr 07, 2014 | 65.52 | 69.50 | 63.70 | 66.00 | 8,678,736 | +0.24(+0.36%) |
Apr 04, 2014 | 71.04 | 71.62 | 64.75 | 65.76 | 12,368,079 | -4.85(-6.87%) |
Apr 03, 2014 | 75.91 | 78.00 | 70.26 | 70.61 | 8,098,580 | -5.02(-6.64%) |
Apr 02, 2014 | 81.38 | 81.40 | 74.84 | 75.63 | 5,463,322 | -4.55(-5.67%) |