Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.17 | 71.68 | 70.83 | 71.61 | 1,151,572 | +0.39(+0.55%) |
Jun 27, 2014 | 70.77 | 71.45 | 70.51 | 71.22 | 2,603,311 | +0.08(+0.11%) |
Jun 26, 2014 | 70.63 | 71.46 | 69.87 | 71.14 | 1,303,675 | +0.78(+1.11%) |
Jun 25, 2014 | 68.88 | 70.57 | 68.86 | 70.36 | 1,526,994 | +1.44(+2.09%) |
Jun 24, 2014 | 71.15 | 71.39 | 68.88 | 68.92 | 1,777,734 | -2.44(-3.42%) |
Jun 23, 2014 | 71.55 | 72.15 | 71.01 | 71.36 | 1,948,194 | -0.63(-0.87%) |
Jun 20, 2014 | 72.20 | 72.79 | 71.85 | 71.99 | 3,342,118 | +0.31(+0.44%) |
Jun 19, 2014 | 70.98 | 71.68 | 70.32 | 71.67 | 1,743,432 | +1.15(+1.64%) |
Jun 18, 2014 | 70.20 | 70.62 | 69.85 | 70.52 | 858,747 | +0.54(+0.77%) |
Jun 17, 2014 | 69.87 | 70.41 | 69.51 | 69.98 | 1,018,017 | -0.10(-0.15%) |
Jun 16, 2014 | 69.67 | 70.10 | 69.13 | 70.09 | 1,549,371 | +0.35(+0.50%) |
Jun 13, 2014 | 69.29 | 69.75 | 68.56 | 69.74 | 917,636 | +0.62(+0.90%) |
Jun 12, 2014 | 68.66 | 70.08 | 68.66 | 69.12 | 1,138,233 | +0.47(+0.69%) |
Jun 11, 2014 | 68.64 | 68.93 | 68.27 | 68.64 | 770,627 | -0.19(-0.28%) |
Jun 10, 2014 | 69.37 | 69.43 | 68.55 | 68.84 | 1,285,735 | -0.01(-0.01%) |
Jun 06, 2014 | 68.76 | 69.04 | 68.48 | 68.84 | 1,234,739 | +0.27(+0.39%) |
Jun 05, 2014 | 68.10 | 68.68 | 67.77 | 68.58 | 1,514,350 | +0.59(+0.86%) |
Jun 04, 2014 | 67.03 | 68.11 | 66.44 | 67.99 | 1,609,253 | +0.72(+1.07%) |
Jun 03, 2014 | 67.08 | 67.39 | 66.21 | 67.27 | 1,795,122 | -0.07(-0.11%) |
Jun 02, 2014 | 67.78 | 68.04 | 67.24 | 67.34 | 913,557 | -0.47(-0.69%) |
May 30, 2014 | 67.50 | 68.08 | 67.07 | 67.81 | 1,257,077 | +0.04(+0.06%) |
May 29, 2014 | 67.25 | 67.83 | 66.30 | 67.77 | 1,353,429 | +0.64(+0.96%) |
May 28, 2014 | 66.02 | 67.36 | 65.73 | 67.13 | 1,607,923 | +1.07(+1.62%) |
May 27, 2014 | 65.33 | 66.25 | 65.15 | 66.05 | 1,362,716 | +0.71(+1.09%) |
May 23, 2014 | 65.65 | 65.34 | 65.34 | 65.34 | 860,965 | -0.47(-0.71%) |
May 22, 2014 | 65.19 | 66.08 | 65.17 | 65.81 | 783,125 | +0.68(+1.05%) |
May 21, 2014 | 64.98 | 65.53 | 64.56 | 65.13 | 1,078,256 | +0.46(+0.72%) |
May 20, 2014 | 65.05 | 65.24 | 64.33 | 64.67 | 1,600,576 | -0.39(-0.61%) |
May 19, 2014 | 64.62 | 65.71 | 64.29 | 65.06 | 1,252,659 | +0.57(+0.88%) |
May 16, 2014 | 65.02 | 65.02 | 63.86 | 64.49 | 1,854,501 | -0.62(-0.95%) |
May 15, 2014 | 66.69 | 66.82 | 64.31 | 65.11 | 2,148,475 | -1.87(-2.79%) |
May 14, 2014 | 66.69 | 67.56 | 66.50 | 66.98 | 1,121,706 | +0.41(+0.62%) |
May 13, 2014 | 66.50 | 66.86 | 65.94 | 66.57 | 1,586,853 | +0.38(+0.57%) |
May 12, 2014 | 65.71 | 66.73 | 65.25 | 66.19 | 1,589,244 | +0.96(+1.48%) |
May 09, 2014 | 66.26 | 66.38 | 64.71 | 65.22 | 1,928,231 | -0.98(-1.48%) |
May 08, 2014 | 67.22 | 67.73 | 65.95 | 66.20 | 1,715,327 | -1.05(-1.56%) |
May 07, 2014 | 66.55 | 67.30 | 65.65 | 67.25 | 2,507,796 | +1.21(+1.83%) |
May 06, 2014 | 65.44 | 66.66 | 65.00 | 66.05 | 1,950,363 | +0.72(+1.10%) |
May 05, 2014 | 65.17 | 65.46 | 64.09 | 65.33 | 2,591,948 | -0.69(-1.05%) |
May 02, 2014 | 64.76 | 66.50 | 64.71 | 66.02 | 1,542,398 | +1.31(+2.03%) |
May 01, 2014 | 65.92 | 66.38 | 64.52 | 64.71 | 2,465,123 | -1.91(-2.87%) |
Apr 30, 2014 | 65.92 | 66.64 | 64.87 | 66.62 | 2,222,045 | +0.52(+0.79%) |
Apr 29, 2014 | 65.99 | 66.93 | 65.94 | 66.10 | 2,274,970 | +0.47(+0.72%) |
Apr 28, 2014 | 65.96 | 66.11 | 64.86 | 65.63 | 2,200,623 | +0.02(+0.03%) |
Apr 25, 2014 | 65.35 | 66.05 | 64.25 | 65.61 | 2,634,167 | -0.01(-0.02%) |
Apr 24, 2014 | 69.90 | 71.74 | 65.13 | 65.62 | 5,079,130 | -4.16(-5.97%) |
Apr 23, 2014 | 69.68 | 70.63 | 69.63 | 69.79 | 2,072,078 | +0.34(+0.49%) |
Apr 22, 2014 | 69.37 | 69.64 | 68.76 | 69.45 | 1,599,352 | +0.08(+0.11%) |
Apr 21, 2014 | 68.27 | 69.57 | 68.10 | 69.37 | 1,580,161 | +1.40(+2.07%) |
Apr 17, 2014 | 67.87 | 67.96 | 67.96 | 67.96 | 1,594,152 | +0.79(+1.18%) |
Apr 16, 2014 | 67.38 | 67.68 | 66.57 | 67.17 | 1,374,018 | +0.41(+0.62%) |
Apr 15, 2014 | 65.69 | 67.01 | 65.60 | 66.76 | 1,368,196 | +0.93(+1.42%) |
Apr 14, 2014 | 65.30 | 66.07 | 64.62 | 65.83 | 1,148,492 | +0.89(+1.37%) |
Apr 11, 2014 | 64.48 | 65.48 | 64.45 | 64.94 | 1,641,715 | +0.40(+0.62%) |
Apr 10, 2014 | 65.87 | 66.22 | 64.53 | 64.54 | 1,353,659 | -1.32(-2.01%) |
Apr 09, 2014 | 65.88 | 66.04 | 64.88 | 65.87 | 1,306,265 | +0.23(+0.35%) |
Apr 08, 2014 | 64.02 | 65.82 | 63.91 | 65.63 | 2,585,321 | +1.62(+2.53%) |
Apr 07, 2014 | 65.65 | 65.75 | 63.93 | 64.02 | 1,782,917 | -1.77(-2.69%) |
Apr 04, 2014 | 66.55 | 67.11 | 65.37 | 65.79 | 1,573,628 | -0.36(-0.55%) |
Apr 03, 2014 | 66.22 | 66.49 | 65.49 | 66.15 | 1,666,840 | +0.06(+0.09%) |
Apr 02, 2014 | 66.22 | 66.68 | 65.82 | 66.09 | 1,408,201 | -0.24(-0.36%) |