Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 72.43 | 72.74 | 71.95 | 72.36 | 2,741,207 | +0.36(+0.50%) |
Jun 27, 2014 | 72.62 | 72.77 | 71.76 | 72.00 | 7,315,469 | -0.85(-1.17%) |
Jun 26, 2014 | 72.44 | 72.90 | 72.20 | 72.85 | 2,052,238 | +0.41(+0.57%) |
Jun 25, 2014 | 72.27 | 72.76 | 72.12 | 72.44 | 2,203,584 | +0.06(+0.08%) |
Jun 24, 2014 | 72.95 | 73.28 | 72.17 | 72.38 | 2,947,418 | -0.51(-0.70%) |
Jun 23, 2014 | 72.74 | 73.16 | 72.29 | 72.89 | 2,354,131 | +0.28(+0.39%) |
Jun 20, 2014 | 73.04 | 73.15 | 72.55 | 72.61 | 3,904,720 | -0.34(-0.47%) |
Jun 19, 2014 | 73.17 | 73.57 | 72.24 | 72.95 | 4,412,746 | -0.13(-0.18%) |
Jun 18, 2014 | 73.82 | 74.69 | 72.10 | 73.08 | 11,234,175 | +5.54(+8.20%) |
Jun 17, 2014 | 67.36 | 68.00 | 66.86 | 67.54 | 6,113,034 | -0.08(-0.12%) |
Jun 16, 2014 | 66.80 | 67.79 | 66.52 | 67.62 | 4,347,163 | +0.80(+1.20%) |
Jun 13, 2014 | 66.70 | 66.95 | 66.25 | 66.82 | 2,981,070 | +0.26(+0.39%) |
Jun 12, 2014 | 67.23 | 67.46 | 66.28 | 66.56 | 1,929,603 | -0.90(-1.33%) |
Jun 11, 2014 | 66.90 | 67.50 | 66.66 | 67.46 | 1,598,387 | +0.50(+0.75%) |
Jun 10, 2014 | 66.69 | 67.19 | 66.46 | 66.96 | 1,554,655 | +0.05(+0.07%) |
Jun 06, 2014 | 65.99 | 67.32 | 65.69 | 66.91 | 3,630,237 | +1.44(+2.20%) |
Jun 05, 2014 | 64.30 | 65.62 | 63.92 | 65.47 | 2,024,940 | +1.30(+2.03%) |
Jun 04, 2014 | 64.10 | 64.73 | 63.62 | 64.17 | 2,675,597 | +0.08(+0.12%) |
Jun 03, 2014 | 64.19 | 64.46 | 63.49 | 64.09 | 3,005,917 | -0.55(-0.85%) |
Jun 02, 2014 | 64.54 | 65.04 | 63.68 | 64.64 | 1,425,368 | +0.10(+0.15%) |
May 30, 2014 | 65.75 | 65.75 | 64.17 | 64.54 | 2,444,139 | -0.91(-1.39%) |
May 29, 2014 | 64.93 | 65.82 | 64.93 | 65.45 | 2,051,309 | +0.61(+0.94%) |
May 28, 2014 | 65.43 | 65.48 | 64.79 | 64.84 | 2,194,603 | -0.41(-0.63%) |
May 27, 2014 | 64.64 | 65.48 | 64.61 | 65.25 | 2,150,463 | +0.95(+1.48%) |
May 23, 2014 | 63.33 | 64.30 | 64.30 | 64.30 | 2,281,900 | +0.86(+1.36%) |
May 22, 2014 | 62.29 | 63.45 | 61.91 | 63.44 | 1,030,418 | +0.97(+1.55%) |
May 21, 2014 | 61.73 | 62.66 | 61.53 | 62.47 | 1,414,109 | +0.76(+1.23%) |
May 20, 2014 | 62.12 | 62.45 | 61.42 | 61.71 | 1,847,764 | -0.49(-0.79%) |
May 19, 2014 | 61.27 | 62.84 | 61.26 | 62.20 | 2,793,485 | +0.56(+0.91%) |
May 16, 2014 | 60.65 | 61.69 | 59.93 | 61.64 | 3,651,241 | +1.44(+2.39%) |
May 15, 2014 | 60.71 | 60.95 | 59.56 | 60.20 | 5,671,292 | -0.68(-1.12%) |
May 14, 2014 | 59.95 | 61.35 | 59.95 | 60.88 | 2,495,742 | +0.07(+0.12%) |
May 13, 2014 | 60.81 | 60.97 | 60.14 | 60.81 | 2,937,183 | +0.11(+0.18%) |
May 12, 2014 | 59.77 | 61.05 | 59.74 | 60.70 | 2,823,718 | +1.11(+1.86%) |
May 09, 2014 | 59.14 | 59.61 | 58.17 | 59.59 | 3,607,876 | +0.51(+0.86%) |
May 08, 2014 | 58.34 | 60.61 | 57.90 | 59.08 | 3,806,663 | +0.45(+0.77%) |
May 07, 2014 | 59.56 | 59.68 | 57.15 | 58.63 | 7,035,933 | -0.81(-1.36%) |
May 06, 2014 | 61.15 | 61.35 | 59.34 | 59.44 | 3,856,756 | -2.00(-3.26%) |
May 05, 2014 | 61.20 | 61.98 | 60.88 | 61.44 | 2,069,948 | -0.12(-0.19%) |
May 02, 2014 | 62.86 | 62.97 | 61.53 | 61.56 | 2,365,346 | -1.03(-1.65%) |
May 01, 2014 | 61.69 | 63.10 | 61.31 | 62.59 | 2,817,700 | +0.90(+1.46%) |
Apr 30, 2014 | 60.87 | 61.80 | 60.63 | 61.69 | 3,720,195 | +0.78(+1.28%) |
Apr 29, 2014 | 60.57 | 60.93 | 59.91 | 60.91 | 3,525,053 | +0.51(+0.84%) |
Apr 28, 2014 | 61.84 | 62.17 | 59.62 | 60.40 | 4,346,471 | -1.21(-1.96%) |
Apr 25, 2014 | 62.92 | 63.03 | 61.56 | 61.61 | 4,288,456 | -1.61(-2.55%) |
Apr 24, 2014 | 64.89 | 65.00 | 62.93 | 63.22 | 3,943,346 | -1.17(-1.82%) |
Apr 23, 2014 | 64.23 | 64.58 | 63.78 | 64.39 | 2,854,186 | -0.09(-0.14%) |
Apr 22, 2014 | 64.06 | 64.74 | 63.79 | 64.48 | 3,840,095 | +0.18(+0.28%) |
Apr 21, 2014 | 64.00 | 64.46 | 63.56 | 64.30 | 2,068,457 | +0.26(+0.41%) |
Apr 17, 2014 | 62.96 | 64.04 | 64.04 | 64.04 | 3,745,800 | +1.00(+1.59%) |
Apr 16, 2014 | 62.27 | 63.14 | 62.25 | 63.04 | 3,336,267 | +0.94(+1.51%) |
Apr 15, 2014 | 61.50 | 62.29 | 60.50 | 62.10 | 3,586,150 | +0.71(+1.16%) |
Apr 14, 2014 | 61.18 | 61.66 | 60.55 | 61.39 | 3,217,263 | +0.89(+1.47%) |
Apr 11, 2014 | 60.89 | 61.68 | 60.02 | 60.50 | 5,930,687 | -0.99(-1.61%) |
Apr 10, 2014 | 63.05 | 63.45 | 61.27 | 61.49 | 5,611,824 | -1.97(-3.10%) |
Apr 09, 2014 | 62.00 | 63.69 | 61.55 | 63.46 | 6,399,216 | +1.64(+2.65%) |
Apr 08, 2014 | 60.53 | 62.25 | 60.11 | 61.82 | 6,684,560 | +1.35(+2.23%) |
Apr 07, 2014 | 61.20 | 61.20 | 59.63 | 60.47 | 6,249,446 | -0.85(-1.39%) |
Apr 04, 2014 | 62.92 | 62.92 | 61.10 | 61.32 | 6,157,470 | -1.13(-1.81%) |
Apr 03, 2014 | 65.50 | 65.50 | 62.17 | 62.45 | 6,975,882 | -3.03(-4.63%) |
Apr 02, 2014 | 66.07 | 66.31 | 65.12 | 65.48 | 2,584,913 | -0.45(-0.68%) |