Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.11 | 78.37 | 77.63 | 78.11 | 1,007,848 | -0.10(-0.13%) |
Jun 27, 2014 | 77.84 | 78.58 | 77.59 | 78.22 | 300,656 | +0.20(+0.25%) |
Jun 26, 2014 | 78.17 | 78.22 | 77.35 | 78.02 | 184,217 | -0.26(-0.34%) |
Jun 25, 2014 | 77.27 | 78.39 | 77.17 | 78.28 | 246,942 | +0.98(+1.27%) |
Jun 24, 2014 | 78.29 | 78.78 | 77.24 | 77.30 | 268,755 | -1.17(-1.49%) |
Jun 23, 2014 | 79.09 | 79.22 | 78.34 | 78.47 | 354,286 | -0.29(-0.37%) |
Jun 20, 2014 | 78.10 | 79.23 | 77.82 | 78.77 | 2,191,818 | +0.56(+0.71%) |
Jun 19, 2014 | 78.18 | 78.78 | 77.66 | 78.21 | 382,997 | +0.44(+0.57%) |
Jun 18, 2014 | 77.16 | 77.83 | 76.98 | 77.76 | 234,194 | +0.53(+0.69%) |
Jun 17, 2014 | 76.36 | 77.77 | 75.92 | 77.24 | 441,130 | +0.97(+1.28%) |
Jun 16, 2014 | 75.91 | 76.64 | 75.86 | 76.26 | 243,145 | +0.18(+0.24%) |
Jun 13, 2014 | 76.20 | 76.36 | 75.69 | 76.08 | 239,235 | +0.13(+0.17%) |
Jun 12, 2014 | 76.64 | 77.04 | 75.68 | 75.95 | 348,708 | -0.84(-1.10%) |
Jun 11, 2014 | 76.56 | 76.83 | 75.82 | 76.79 | 327,787 | -0.18(-0.23%) |
Jun 10, 2014 | 76.90 | 77.26 | 76.28 | 76.97 | 412,098 | +1.43(+1.89%) |
Jun 06, 2014 | 74.82 | 75.56 | 74.38 | 75.54 | 355,093 | +0.86(+1.15%) |
Jun 05, 2014 | 74.09 | 74.91 | 73.88 | 74.68 | 295,289 | +0.75(+1.01%) |
Jun 04, 2014 | 73.65 | 73.99 | 73.41 | 73.93 | 278,122 | -0.06(-0.08%) |
Jun 03, 2014 | 74.28 | 74.74 | 73.72 | 73.99 | 505,874 | -0.72(-0.96%) |
Jun 02, 2014 | 74.72 | 75.14 | 74.34 | 74.71 | 695,910 | +0.24(+0.32%) |
May 30, 2014 | 73.63 | 74.71 | 73.63 | 74.47 | 710,042 | +0.48(+0.65%) |
May 29, 2014 | 73.88 | 74.05 | 73.42 | 73.99 | 287,922 | +0.29(+0.40%) |
May 28, 2014 | 73.74 | 74.01 | 73.46 | 73.70 | 376,002 | -0.09(-0.12%) |
May 27, 2014 | 73.41 | 74.27 | 73.06 | 73.78 | 459,549 | +0.90(+1.23%) |
May 23, 2014 | 71.27 | 72.88 | 72.88 | 72.88 | 468,697 | +1.42(+1.99%) |
May 22, 2014 | 70.88 | 71.48 | 70.61 | 71.46 | 214,259 | +0.67(+0.95%) |
May 21, 2014 | 71.09 | 71.17 | 70.24 | 70.79 | 338,285 | +0.18(+0.25%) |
May 20, 2014 | 71.49 | 71.67 | 70.38 | 70.61 | 640,586 | -0.93(-1.30%) |
May 19, 2014 | 70.37 | 71.76 | 70.37 | 71.54 | 565,697 | +1.18(+1.68%) |
May 16, 2014 | 70.51 | 70.51 | 69.61 | 70.36 | 489,734 | +0.14(+0.20%) |
May 15, 2014 | 70.81 | 71.10 | 69.34 | 70.22 | 515,086 | -1.00(-1.41%) |
May 14, 2014 | 71.68 | 72.00 | 70.93 | 71.22 | 460,517 | -0.46(-0.65%) |
May 13, 2014 | 71.83 | 72.20 | 71.42 | 71.68 | 275,121 | -0.07(-0.09%) |
May 12, 2014 | 70.48 | 71.95 | 70.38 | 71.75 | 366,428 | +1.50(+2.14%) |
May 09, 2014 | 70.97 | 70.99 | 69.77 | 70.25 | 653,521 | -0.85(-1.20%) |
May 08, 2014 | 70.74 | 71.87 | 70.43 | 71.10 | 475,719 | +0.34(+0.48%) |
May 07, 2014 | 70.46 | 70.82 | 69.68 | 70.76 | 350,992 | +0.35(+0.50%) |
May 06, 2014 | 70.57 | 71.11 | 70.03 | 70.41 | 406,194 | -0.41(-0.57%) |
May 05, 2014 | 69.90 | 70.96 | 69.36 | 70.81 | 512,997 | +0.65(+0.93%) |
May 02, 2014 | 70.63 | 71.26 | 70.14 | 70.16 | 563,304 | -0.30(-0.43%) |
May 01, 2014 | 70.22 | 71.28 | 70.06 | 70.46 | 447,023 | -0.01(-0.01%) |
Apr 30, 2014 | 70.31 | 70.53 | 69.38 | 70.47 | 540,824 | +0.55(+0.78%) |
Apr 29, 2014 | 70.02 | 70.30 | 69.33 | 69.92 | 590,844 | +0.29(+0.42%) |
Apr 28, 2014 | 70.26 | 70.59 | 68.66 | 69.63 | 724,631 | -0.16(-0.23%) |
Apr 25, 2014 | 71.00 | 71.31 | 69.62 | 69.79 | 683,635 | -1.59(-2.22%) |
Apr 24, 2014 | 70.69 | 71.60 | 69.50 | 71.38 | 1,206,459 | +0.95(+1.34%) |
Apr 23, 2014 | 71.05 | 72.76 | 70.20 | 70.44 | 1,023,453 | -0.26(-0.36%) |
Apr 22, 2014 | 70.24 | 71.19 | 69.87 | 70.69 | 493,527 | +0.55(+0.78%) |
Apr 21, 2014 | 69.91 | 70.24 | 69.12 | 70.14 | 441,359 | +0.29(+0.42%) |
Apr 17, 2014 | 69.41 | 69.85 | 69.85 | 69.85 | 911,866 | +0.40(+0.57%) |
Apr 16, 2014 | 67.31 | 69.49 | 66.90 | 69.45 | 910,600 | +2.51(+3.74%) |
Apr 15, 2014 | 67.34 | 67.93 | 65.65 | 66.95 | 776,988 | -0.43(-0.65%) |
Apr 14, 2014 | 68.56 | 68.56 | 66.84 | 67.38 | 576,074 | -0.50(-0.74%) |
Apr 11, 2014 | 68.99 | 69.43 | 67.85 | 67.88 | 503,040 | -1.47(-2.13%) |
Apr 10, 2014 | 71.03 | 71.12 | 68.74 | 69.36 | 741,598 | -1.57(-2.21%) |
Apr 09, 2014 | 69.06 | 70.93 | 69.06 | 70.93 | 655,251 | +1.91(+2.77%) |
Apr 08, 2014 | 69.25 | 69.90 | 68.54 | 69.02 | 1,115,856 | -0.13(-0.19%) |
Apr 07, 2014 | 71.03 | 71.09 | 68.94 | 69.15 | 1,372,404 | -2.32(-3.24%) |
Apr 04, 2014 | 74.79 | 74.79 | 71.22 | 71.47 | 848,934 | -2.65(-3.57%) |
Apr 03, 2014 | 74.59 | 74.79 | 73.28 | 74.11 | 528,328 | -0.53(-0.71%) |
Apr 02, 2014 | 74.43 | 75.11 | 74.42 | 74.64 | 402,412 | +0.37(+0.50%) |