Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 74.43 | 75.37 | 74.32 | 74.53 | 1,357,594 | -0.18(-0.24%) |
Jun 27, 2014 | 72.54 | 74.76 | 72.54 | 74.71 | 1,979,107 | +1.84(+2.52%) |
Jun 26, 2014 | 73.61 | 73.61 | 72.57 | 72.88 | 924,815 | -0.28(-0.39%) |
Jun 25, 2014 | 72.15 | 73.48 | 71.37 | 73.16 | 1,444,437 | +0.99(+1.38%) |
Jun 24, 2014 | 73.35 | 73.61 | 71.94 | 72.17 | 1,884,955 | -1.49(-2.02%) |
Jun 23, 2014 | 74.32 | 74.32 | 73.50 | 73.65 | 1,081,438 | -0.46(-0.63%) |
Jun 20, 2014 | 74.10 | 74.35 | 73.59 | 74.12 | 2,354,583 | +0.42(+0.56%) |
Jun 19, 2014 | 76.04 | 76.17 | 73.52 | 73.70 | 3,486,207 | -2.34(-3.07%) |
Jun 18, 2014 | 73.61 | 76.14 | 73.22 | 76.04 | 3,174,188 | +2.58(+3.52%) |
Jun 17, 2014 | 72.45 | 73.68 | 72.21 | 73.45 | 2,844,587 | +2.88(+4.08%) |
Jun 16, 2014 | 70.03 | 70.64 | 69.55 | 70.58 | 1,362,586 | +0.30(+0.43%) |
Jun 13, 2014 | 69.75 | 70.55 | 69.34 | 70.27 | 1,198,388 | +0.27(+0.38%) |
Jun 12, 2014 | 71.67 | 71.92 | 69.83 | 70.01 | 2,213,078 | -1.89(-2.63%) |
Jun 11, 2014 | 71.18 | 72.18 | 70.72 | 71.90 | 1,590,712 | +0.84(+1.19%) |
Jun 10, 2014 | 70.34 | 71.16 | 70.28 | 71.06 | 1,272,026 | +0.00(+0.00%) |
Jun 06, 2014 | 70.26 | 71.09 | 70.09 | 71.06 | 1,581,815 | +1.03(+1.47%) |
Jun 05, 2014 | 69.56 | 70.42 | 69.29 | 70.03 | 1,263,235 | +0.69(+1.00%) |
Jun 04, 2014 | 68.96 | 69.67 | 68.34 | 69.34 | 1,530,785 | +0.06(+0.08%) |
Jun 03, 2014 | 69.84 | 70.26 | 68.77 | 69.28 | 1,850,583 | -0.96(-1.36%) |
Jun 02, 2014 | 69.73 | 70.45 | 68.97 | 70.24 | 1,900,440 | +0.87(+1.26%) |
May 30, 2014 | 69.72 | 69.92 | 68.86 | 69.37 | 1,485,484 | -0.26(-0.37%) |
May 29, 2014 | 69.47 | 69.98 | 69.19 | 69.62 | 1,528,042 | +0.42(+0.60%) |
May 28, 2014 | 69.45 | 69.51 | 68.42 | 69.20 | 1,042,018 | -0.27(-0.38%) |
May 27, 2014 | 67.87 | 69.57 | 67.86 | 69.47 | 2,058,457 | +2.05(+3.04%) |
May 23, 2014 | 67.43 | 67.42 | 67.42 | 67.42 | 1,542,250 | +0.20(+0.30%) |
May 22, 2014 | 67.32 | 67.49 | 66.66 | 67.22 | 1,145,017 | +0.32(+0.48%) |
May 21, 2014 | 66.66 | 67.12 | 66.39 | 66.90 | 1,300,839 | +0.62(+0.94%) |
May 20, 2014 | 66.60 | 66.91 | 65.75 | 66.28 | 1,178,640 | -0.45(-0.68%) |
May 19, 2014 | 65.68 | 67.09 | 65.55 | 66.73 | 1,272,211 | +0.68(+1.03%) |
May 16, 2014 | 66.11 | 66.37 | 65.23 | 66.05 | 2,166,313 | +0.15(+0.23%) |
May 15, 2014 | 66.22 | 66.31 | 64.55 | 65.90 | 3,330,906 | -0.74(-1.11%) |
May 14, 2014 | 67.16 | 67.51 | 66.46 | 66.64 | 1,544,232 | -0.52(-0.77%) |
May 13, 2014 | 66.77 | 67.66 | 66.69 | 67.16 | 1,469,021 | +0.29(+0.44%) |
May 12, 2014 | 65.42 | 66.87 | 65.16 | 66.86 | 2,626,979 | +2.03(+3.13%) |
May 09, 2014 | 64.64 | 65.36 | 64.15 | 64.83 | 2,075,553 | +0.20(+0.31%) |
May 08, 2014 | 64.52 | 66.19 | 63.65 | 64.63 | 3,776,983 | -0.53(-0.81%) |
May 07, 2014 | 66.64 | 67.01 | 64.97 | 65.16 | 3,608,748 | -1.43(-2.14%) |
May 06, 2014 | 67.57 | 68.08 | 66.50 | 66.59 | 2,282,586 | -1.19(-1.76%) |
May 05, 2014 | 66.88 | 68.54 | 66.15 | 67.78 | 2,904,381 | +0.59(+0.87%) |
May 02, 2014 | 67.89 | 69.23 | 66.25 | 67.19 | 6,754,345 | -2.57(-3.68%) |
May 01, 2014 | 67.34 | 70.22 | 67.18 | 69.76 | 7,260,715 | +2.72(+4.06%) |
Apr 30, 2014 | 66.60 | 67.05 | 65.74 | 67.04 | 2,224,171 | +0.38(+0.57%) |
Apr 29, 2014 | 65.17 | 66.90 | 64.65 | 66.67 | 2,756,994 | +1.91(+2.95%) |
Apr 28, 2014 | 65.81 | 65.91 | 63.21 | 64.76 | 3,224,135 | -0.79(-1.21%) |
Apr 25, 2014 | 67.70 | 67.80 | 64.97 | 65.55 | 2,278,110 | -2.54(-3.73%) |
Apr 24, 2014 | 69.28 | 69.28 | 66.90 | 68.09 | 1,932,770 | -0.36(-0.52%) |
Apr 23, 2014 | 69.33 | 69.73 | 67.85 | 68.45 | 1,593,495 | -1.00(-1.44%) |
Apr 22, 2014 | 68.24 | 70.05 | 68.01 | 69.45 | 1,907,842 | +1.26(+1.84%) |
Apr 21, 2014 | 68.72 | 68.72 | 67.15 | 68.20 | 1,391,296 | -0.24(-0.35%) |
Apr 17, 2014 | 68.51 | 68.43 | 68.43 | 68.43 | 2,066,286 | +0.02(+0.03%) |
Apr 16, 2014 | 67.80 | 68.58 | 66.73 | 68.41 | 2,090,677 | +1.44(+2.14%) |
Apr 15, 2014 | 66.67 | 67.52 | 64.76 | 66.98 | 3,159,473 | +0.68(+1.02%) |
Apr 14, 2014 | 65.62 | 67.31 | 65.40 | 66.30 | 2,022,482 | +1.34(+2.06%) |
Apr 11, 2014 | 63.68 | 65.95 | 63.46 | 64.97 | 3,125,462 | +0.18(+0.28%) |
Apr 10, 2014 | 67.91 | 68.31 | 64.75 | 64.79 | 3,597,534 | -3.03(-4.47%) |
Apr 09, 2014 | 66.44 | 68.07 | 65.50 | 67.82 | 2,769,626 | +1.69(+2.56%) |
Apr 08, 2014 | 64.29 | 66.24 | 63.83 | 66.13 | 2,735,695 | +1.39(+2.14%) |
Apr 07, 2014 | 66.03 | 66.66 | 63.80 | 64.74 | 3,762,241 | -1.42(-2.14%) |
Apr 04, 2014 | 69.80 | 69.80 | 65.69 | 66.16 | 4,978,272 | -3.19(-4.60%) |
Apr 03, 2014 | 71.77 | 72.46 | 68.76 | 69.35 | 3,323,133 | -2.44(-3.39%) |
Apr 02, 2014 | 71.43 | 72.26 | 70.99 | 71.78 | 2,061,532 | +0.10(+0.14%) |