Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.96 | 69.56 | 68.79 | 69.17 | 5,031,265 | +0.07(+0.10%) |
Jun 27, 2014 | 68.28 | 69.31 | 68.21 | 69.11 | 13,220,666 | +0.59(+0.87%) |
Jun 26, 2014 | 68.98 | 68.99 | 68.32 | 68.51 | 4,338,698 | -0.25(-0.37%) |
Jun 25, 2014 | 68.32 | 69.25 | 68.30 | 68.77 | 4,050,422 | +0.32(+0.47%) |
Jun 24, 2014 | 69.76 | 70.42 | 68.31 | 68.45 | 6,312,741 | -1.36(-1.94%) |
Jun 23, 2014 | 69.29 | 69.95 | 68.92 | 69.80 | 5,204,163 | +0.31(+0.45%) |
Jun 20, 2014 | 70.17 | 70.62 | 69.18 | 69.49 | 9,919,432 | -0.43(-0.62%) |
Jun 19, 2014 | 70.69 | 71.01 | 69.77 | 69.93 | 5,843,586 | -0.80(-1.13%) |
Jun 18, 2014 | 70.57 | 70.81 | 70.05 | 70.73 | 4,055,797 | +0.13(+0.19%) |
Jun 17, 2014 | 70.75 | 71.02 | 70.19 | 70.59 | 4,422,362 | -0.12(-0.17%) |
Jun 16, 2014 | 71.18 | 71.35 | 70.52 | 70.72 | 6,023,750 | -0.78(-1.09%) |
Jun 13, 2014 | 71.29 | 71.69 | 70.74 | 71.50 | 3,393,391 | +0.21(+0.29%) |
Jun 12, 2014 | 72.48 | 72.63 | 71.04 | 71.29 | 4,074,705 | -1.08(-1.50%) |
Jun 11, 2014 | 72.46 | 72.91 | 72.23 | 72.37 | 3,622,450 | -0.46(-0.63%) |
Jun 10, 2014 | 72.25 | 73.02 | 72.09 | 72.84 | 3,606,954 | -0.10(-0.14%) |
Jun 06, 2014 | 72.50 | 73.32 | 72.40 | 72.94 | 3,312,939 | +0.59(+0.82%) |
Jun 05, 2014 | 71.86 | 72.66 | 71.69 | 72.35 | 2,846,821 | +0.49(+0.68%) |
Jun 04, 2014 | 71.85 | 72.05 | 71.39 | 71.86 | 2,968,333 | -0.03(-0.04%) |
Jun 03, 2014 | 72.27 | 72.50 | 71.78 | 71.88 | 2,781,808 | -0.66(-0.91%) |
Jun 02, 2014 | 72.28 | 72.69 | 71.77 | 72.54 | 3,235,664 | +0.56(+0.78%) |
May 30, 2014 | 72.31 | 72.52 | 71.88 | 71.98 | 5,314,343 | -0.32(-0.44%) |
May 29, 2014 | 72.54 | 72.71 | 72.04 | 72.30 | 3,584,581 | -0.13(-0.18%) |
May 28, 2014 | 72.60 | 72.73 | 72.23 | 72.43 | 2,902,269 | -0.09(-0.13%) |
May 27, 2014 | 72.38 | 73.33 | 72.23 | 72.53 | 5,628,043 | +0.55(+0.76%) |
May 23, 2014 | 71.56 | 71.98 | 71.98 | 71.98 | 3,585,807 | +0.58(+0.82%) |
May 22, 2014 | 71.38 | 71.76 | 70.71 | 71.40 | 3,126,335 | +0.19(+0.26%) |
May 21, 2014 | 69.86 | 71.22 | 69.83 | 71.21 | 4,616,443 | +1.86(+2.69%) |
May 20, 2014 | 69.50 | 70.13 | 69.21 | 69.34 | 3,987,019 | -0.20(-0.28%) |
May 19, 2014 | 69.17 | 70.03 | 69.12 | 69.54 | 3,641,814 | +0.10(+0.15%) |
May 16, 2014 | 68.76 | 69.55 | 68.32 | 69.44 | 3,934,016 | +0.63(+0.92%) |
May 15, 2014 | 69.67 | 69.90 | 68.62 | 68.81 | 4,567,679 | -0.96(-1.38%) |
May 14, 2014 | 70.29 | 70.63 | 69.63 | 69.77 | 2,757,102 | -0.69(-0.98%) |
May 13, 2014 | 70.79 | 71.02 | 70.10 | 70.45 | 3,471,536 | -0.18(-0.25%) |
May 12, 2014 | 70.32 | 70.82 | 70.14 | 70.63 | 3,154,703 | +0.60(+0.86%) |
May 09, 2014 | 69.68 | 70.09 | 69.22 | 70.03 | 3,160,382 | +0.13(+0.19%) |
May 08, 2014 | 69.55 | 71.06 | 69.20 | 69.90 | 4,915,672 | +0.35(+0.50%) |
May 07, 2014 | 69.61 | 70.02 | 68.78 | 69.55 | 4,685,862 | +0.06(+0.08%) |
May 06, 2014 | 69.99 | 70.12 | 69.44 | 69.49 | 4,448,883 | -0.95(-1.35%) |
May 05, 2014 | 68.93 | 70.48 | 68.68 | 70.44 | 5,073,379 | +0.98(+1.41%) |
May 02, 2014 | 69.86 | 70.14 | 68.28 | 69.47 | 6,348,892 | -0.41(-0.59%) |
May 01, 2014 | 71.15 | 72.22 | 69.72 | 69.88 | 10,357,233 | +0.63(+0.91%) |
Apr 30, 2014 | 68.11 | 69.32 | 67.36 | 69.25 | 6,951,269 | +1.43(+2.11%) |
Apr 29, 2014 | 67.31 | 68.36 | 67.16 | 67.82 | 6,404,966 | +0.74(+1.11%) |
Apr 28, 2014 | 66.66 | 67.94 | 66.11 | 67.07 | 8,892,643 | +0.55(+0.82%) |
Apr 25, 2014 | 67.99 | 68.73 | 66.47 | 66.53 | 10,261,543 | -3.47(-4.96%) |
Apr 24, 2014 | 69.40 | 70.35 | 69.04 | 70.00 | 5,501,728 | +0.93(+1.35%) |
Apr 23, 2014 | 69.98 | 70.14 | 68.79 | 69.07 | 5,363,225 | -1.10(-1.57%) |
Apr 22, 2014 | 70.11 | 70.40 | 69.53 | 70.17 | 5,340,333 | +0.21(+0.30%) |
Apr 21, 2014 | 69.91 | 70.27 | 69.51 | 69.96 | 6,363,532 | +0.17(+0.24%) |
Apr 17, 2014 | 69.74 | 69.79 | 69.79 | 69.79 | 5,897,182 | +0.19(+0.27%) |
Apr 16, 2014 | 68.62 | 69.63 | 68.26 | 69.61 | 7,430,889 | +1.68(+2.47%) |
Apr 15, 2014 | 68.07 | 68.49 | 66.36 | 67.93 | 7,443,668 | +0.91(+1.36%) |
Apr 14, 2014 | 65.71 | 67.76 | 65.53 | 67.02 | 11,569,621 | +2.35(+3.64%) |
Apr 11, 2014 | 65.95 | 66.09 | 64.66 | 64.66 | 12,332,497 | -2.34(-3.50%) |
Apr 10, 2014 | 69.36 | 69.97 | 66.80 | 67.01 | 9,512,502 | -2.25(-3.25%) |
Apr 09, 2014 | 67.72 | 69.36 | 67.42 | 69.26 | 7,418,236 | +1.92(+2.85%) |
Apr 08, 2014 | 67.05 | 67.73 | 66.85 | 67.34 | 6,641,006 | +0.18(+0.27%) |
Apr 07, 2014 | 67.47 | 67.75 | 66.31 | 67.16 | 10,301,458 | -0.70(-1.03%) |
Apr 04, 2014 | 70.88 | 70.97 | 67.41 | 67.86 | 8,822,829 | -2.21(-3.15%) |
Apr 03, 2014 | 70.54 | 71.02 | 69.79 | 70.06 | 4,396,735 | -0.16(-0.23%) |
Apr 02, 2014 | 70.40 | 70.84 | 70.06 | 70.22 | 4,543,839 | -0.10(-0.15%) |