Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 70.04 | 70.47 | 69.73 | 69.81 | 4,021,447 | -0.44(-0.63%) |
Jun 27, 2014 | 70.03 | 70.64 | 69.93 | 70.25 | 4,641,864 | -0.16(-0.22%) |
Jun 26, 2014 | 71.63 | 71.80 | 68.89 | 70.41 | 8,575,757 | -1.32(-1.84%) |
Jun 25, 2014 | 71.08 | 72.14 | 70.96 | 71.73 | 4,325,671 | +0.54(+0.75%) |
Jun 24, 2014 | 71.42 | 71.66 | 71.04 | 71.19 | 3,237,360 | -0.20(-0.28%) |
Jun 23, 2014 | 71.58 | 71.66 | 70.95 | 71.39 | 3,432,174 | -0.40(-0.55%) |
Jun 20, 2014 | 71.62 | 72.01 | 71.17 | 71.79 | 4,810,777 | +0.06(+0.08%) |
Jun 19, 2014 | 71.53 | 72.00 | 71.43 | 71.73 | 2,723,869 | +0.32(+0.45%) |
Jun 18, 2014 | 71.27 | 71.50 | 71.01 | 71.41 | 3,128,818 | +0.16(+0.22%) |
Jun 17, 2014 | 71.36 | 71.67 | 71.04 | 71.25 | 2,009,619 | -0.27(-0.37%) |
Jun 16, 2014 | 71.19 | 71.72 | 71.06 | 71.52 | 2,091,821 | +0.08(+0.11%) |
Jun 13, 2014 | 71.64 | 72.02 | 71.25 | 71.44 | 1,881,629 | +0.27(+0.38%) |
Jun 12, 2014 | 71.71 | 71.76 | 70.89 | 71.18 | 2,233,364 | -0.45(-0.63%) |
Jun 11, 2014 | 71.98 | 72.21 | 71.36 | 71.63 | 2,781,734 | -0.60(-0.84%) |
Jun 10, 2014 | 72.60 | 72.96 | 72.16 | 72.23 | 2,187,774 | +0.09(+0.13%) |
Jun 06, 2014 | 72.20 | 72.43 | 71.99 | 72.14 | 2,812,734 | -0.04(-0.06%) |
Jun 05, 2014 | 72.14 | 72.24 | 71.61 | 72.18 | 2,678,818 | +0.11(+0.16%) |
Jun 04, 2014 | 70.70 | 72.31 | 70.37 | 72.07 | 5,284,430 | +1.36(+1.93%) |
Jun 03, 2014 | 70.13 | 70.81 | 70.04 | 70.70 | 2,634,722 | +0.52(+0.74%) |
Jun 02, 2014 | 70.04 | 70.59 | 70.03 | 70.18 | 1,827,403 | -0.16(-0.22%) |
May 30, 2014 | 69.48 | 70.37 | 69.32 | 70.34 | 2,868,726 | +0.89(+1.28%) |
May 29, 2014 | 69.03 | 69.48 | 68.61 | 69.45 | 1,526,714 | +0.73(+1.06%) |
May 28, 2014 | 69.14 | 69.21 | 68.62 | 68.72 | 2,249,872 | -0.45(-0.65%) |
May 27, 2014 | 68.92 | 69.28 | 68.82 | 69.17 | 2,119,780 | +0.27(+0.39%) |
May 23, 2014 | 68.81 | 68.91 | 68.91 | 68.91 | 1,389,317 | +0.28(+0.41%) |
May 22, 2014 | 68.58 | 68.69 | 68.12 | 68.63 | 951,343 | +0.08(+0.12%) |
May 21, 2014 | 67.51 | 68.64 | 67.51 | 68.54 | 1,827,468 | +0.84(+1.24%) |
May 20, 2014 | 68.53 | 68.71 | 67.52 | 67.71 | 2,081,130 | -1.00(-1.46%) |
May 19, 2014 | 68.38 | 68.72 | 68.16 | 68.71 | 2,000,432 | +0.03(+0.04%) |
May 16, 2014 | 67.96 | 68.87 | 67.83 | 68.68 | 2,981,865 | +0.96(+1.42%) |
May 15, 2014 | 68.08 | 69.00 | 67.60 | 67.72 | 3,230,891 | -0.37(-0.55%) |
May 14, 2014 | 68.14 | 68.75 | 67.87 | 68.09 | 1,975,203 | -0.72(-1.04%) |
May 13, 2014 | 68.43 | 69.07 | 68.40 | 68.81 | 1,598,925 | +0.42(+0.62%) |
May 12, 2014 | 67.97 | 68.66 | 67.97 | 68.39 | 3,282,721 | +0.39(+0.57%) |
May 09, 2014 | 68.06 | 68.08 | 67.42 | 68.00 | 2,085,685 | -0.08(-0.11%) |
May 08, 2014 | 67.51 | 68.26 | 67.37 | 68.08 | 3,019,474 | +0.54(+0.79%) |
May 07, 2014 | 68.00 | 68.11 | 67.11 | 67.54 | 3,962,317 | -0.45(-0.66%) |
May 06, 2014 | 68.22 | 68.22 | 67.86 | 67.99 | 2,462,221 | -0.23(-0.34%) |
May 05, 2014 | 68.00 | 68.38 | 67.69 | 68.22 | 2,215,259 | -0.31(-0.45%) |
May 02, 2014 | 68.97 | 69.26 | 68.51 | 68.53 | 2,081,692 | -0.41(-0.60%) |
May 01, 2014 | 69.24 | 69.69 | 68.78 | 68.95 | 2,764,147 | -0.33(-0.47%) |
Apr 30, 2014 | 67.06 | 69.42 | 66.80 | 69.28 | 3,990,696 | +0.47(+0.68%) |
Apr 29, 2014 | 68.25 | 68.89 | 68.09 | 68.81 | 2,681,655 | +0.53(+0.77%) |
Apr 28, 2014 | 67.83 | 68.51 | 67.30 | 68.28 | 4,114,183 | +0.55(+0.82%) |
Apr 25, 2014 | 68.30 | 68.41 | 67.59 | 67.73 | 3,087,826 | +0.06(+0.09%) |
Apr 24, 2014 | 68.61 | 68.62 | 67.33 | 67.67 | 3,912,564 | -0.65(-0.95%) |
Apr 23, 2014 | 68.51 | 68.85 | 68.31 | 68.32 | 2,332,150 | -0.46(-0.67%) |
Apr 22, 2014 | 68.72 | 69.09 | 68.15 | 68.78 | 2,517,705 | -0.06(-0.09%) |
Apr 21, 2014 | 68.12 | 68.85 | 67.99 | 68.84 | 2,806,827 | +0.70(+1.03%) |
Apr 17, 2014 | 67.99 | 68.14 | 68.14 | 68.14 | 5,127,551 | -0.18(-0.27%) |
Apr 16, 2014 | 68.69 | 69.08 | 68.20 | 68.32 | 4,366,975 | +0.16(+0.24%) |
Apr 15, 2014 | 67.42 | 68.18 | 66.86 | 68.15 | 3,859,985 | +0.95(+1.41%) |
Apr 14, 2014 | 66.90 | 67.91 | 66.39 | 67.20 | 4,253,077 | +0.63(+0.95%) |
Apr 11, 2014 | 66.03 | 67.04 | 65.95 | 66.57 | 5,514,434 | +0.22(+0.34%) |
Apr 10, 2014 | 67.85 | 67.99 | 66.30 | 66.35 | 4,073,787 | -1.42(-2.10%) |
Apr 09, 2014 | 67.07 | 67.83 | 66.75 | 67.77 | 4,018,975 | +0.16(+0.24%) |
Apr 08, 2014 | 67.93 | 68.27 | 67.52 | 67.61 | 4,368,475 | -0.51(-0.75%) |
Apr 07, 2014 | 67.01 | 68.21 | 66.92 | 68.12 | 5,289,649 | +0.64(+0.95%) |
Apr 04, 2014 | 68.73 | 68.82 | 67.41 | 67.48 | 4,772,333 | -1.04(-1.52%) |
Apr 03, 2014 | 68.91 | 69.09 | 67.40 | 68.53 | 4,155,328 | -0.55(-0.80%) |
Apr 02, 2014 | 68.47 | 69.22 | 68.28 | 69.08 | 3,580,174 | +0.39(+0.57%) |