Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.50 | 72.39 | 71.50 | 72.02 | 5,817,383 | +0.29(+0.41%) |
Jun 27, 2014 | 71.79 | 71.98 | 70.84 | 71.73 | 6,012,191 | -0.30(-0.42%) |
Jun 26, 2014 | 72.17 | 72.17 | 71.08 | 72.03 | 3,299,220 | +0.01(+0.02%) |
Jun 25, 2014 | 71.20 | 72.12 | 71.10 | 72.01 | 6,734,961 | +0.82(+1.15%) |
Jun 24, 2014 | 73.94 | 73.95 | 70.97 | 71.19 | 7,862,426 | -2.62(-3.56%) |
Jun 23, 2014 | 73.09 | 74.13 | 73.08 | 73.82 | 7,096,367 | +0.84(+1.14%) |
Jun 20, 2014 | 72.70 | 73.08 | 72.44 | 72.98 | 10,407,861 | +0.46(+0.63%) |
Jun 19, 2014 | 72.52 | 72.73 | 72.27 | 72.53 | 4,472,631 | +0.07(+0.10%) |
Jun 18, 2014 | 72.03 | 72.54 | 71.57 | 72.46 | 3,933,795 | +0.36(+0.50%) |
Jun 17, 2014 | 72.08 | 72.20 | 71.61 | 72.10 | 4,735,199 | -0.43(-0.59%) |
Jun 16, 2014 | 72.53 | 72.84 | 72.30 | 72.53 | 5,799,159 | +0.08(+0.12%) |
Jun 13, 2014 | 71.33 | 72.46 | 71.19 | 72.44 | 6,203,708 | +1.39(+1.96%) |
Jun 12, 2014 | 70.45 | 71.33 | 70.38 | 71.05 | 7,062,230 | +0.95(+1.36%) |
Jun 11, 2014 | 69.95 | 70.27 | 69.94 | 70.10 | 4,313,967 | -0.06(-0.09%) |
Jun 10, 2014 | 70.18 | 70.37 | 69.95 | 70.16 | 3,869,509 | -0.28(-0.40%) |
Jun 06, 2014 | 70.57 | 70.79 | 70.19 | 70.44 | 5,465,593 | +0.14(+0.20%) |
Jun 05, 2014 | 70.16 | 70.35 | 69.43 | 70.30 | 6,626,605 | +0.52(+0.74%) |
Jun 04, 2014 | 69.56 | 69.91 | 69.37 | 69.79 | 4,433,114 | -0.06(-0.08%) |
Jun 03, 2014 | 69.53 | 70.04 | 69.33 | 69.84 | 4,272,022 | +0.33(+0.48%) |
Jun 02, 2014 | 69.53 | 70.00 | 69.26 | 69.51 | 4,628,026 | +0.05(+0.07%) |
May 30, 2014 | 69.26 | 69.50 | 68.99 | 69.46 | 6,189,218 | -0.10(-0.14%) |
May 29, 2014 | 69.08 | 69.59 | 68.92 | 69.56 | 6,394,265 | +0.54(+0.79%) |
May 28, 2014 | 68.02 | 69.16 | 67.83 | 69.01 | 8,195,230 | +1.11(+1.64%) |
May 27, 2014 | 67.63 | 67.98 | 67.17 | 67.90 | 4,744,387 | +0.33(+0.50%) |
May 23, 2014 | 67.93 | 67.56 | 67.56 | 67.56 | 3,859,766 | -0.38(-0.55%) |
May 22, 2014 | 68.00 | 68.30 | 67.58 | 67.94 | 2,575,977 | -0.06(-0.08%) |
May 21, 2014 | 66.62 | 68.17 | 66.54 | 68.00 | 5,762,204 | +1.48(+2.23%) |
May 20, 2014 | 66.75 | 67.08 | 66.46 | 66.51 | 4,452,444 | -0.33(-0.50%) |
May 19, 2014 | 66.69 | 67.13 | 66.67 | 66.85 | 3,777,094 | +0.17(+0.26%) |
May 16, 2014 | 67.66 | 67.66 | 66.41 | 66.67 | 5,658,336 | -0.95(-1.41%) |
May 15, 2014 | 67.63 | 67.77 | 66.96 | 67.63 | 5,040,253 | -0.22(-0.33%) |
May 14, 2014 | 67.60 | 67.95 | 67.48 | 67.85 | 3,644,848 | -0.10(-0.14%) |
May 13, 2014 | 67.41 | 68.36 | 67.22 | 67.95 | 5,095,733 | +0.77(+1.14%) |
May 12, 2014 | 67.24 | 67.40 | 66.99 | 67.18 | 5,099,932 | +0.22(+0.32%) |
May 09, 2014 | 66.76 | 67.13 | 66.44 | 66.96 | 5,297,090 | +0.64(+0.97%) |
May 08, 2014 | 67.15 | 67.24 | 66.23 | 66.32 | 3,816,394 | -0.72(-1.08%) |
May 07, 2014 | 67.03 | 67.16 | 66.46 | 67.05 | 4,849,902 | +0.28(+0.42%) |
May 06, 2014 | 66.05 | 66.99 | 65.85 | 66.77 | 6,522,480 | +0.79(+1.19%) |
May 05, 2014 | 66.07 | 66.46 | 65.36 | 65.98 | 8,095,445 | +0.18(+0.28%) |
May 02, 2014 | 66.11 | 66.31 | 65.77 | 65.80 | 5,061,330 | -0.38(-0.58%) |
May 01, 2014 | 66.71 | 66.75 | 66.14 | 66.18 | 4,499,726 | -0.53(-0.79%) |
Apr 30, 2014 | 67.40 | 67.40 | 66.52 | 66.71 | 4,029,838 | -0.78(-1.16%) |
Apr 29, 2014 | 67.76 | 68.43 | 67.45 | 67.49 | 4,696,274 | +0.13(+0.20%) |
Apr 28, 2014 | 67.43 | 67.75 | 66.99 | 67.36 | 6,063,894 | +0.22(+0.32%) |
Apr 25, 2014 | 67.68 | 67.71 | 67.08 | 67.15 | 3,520,773 | -0.54(-0.79%) |
Apr 24, 2014 | 67.63 | 67.85 | 67.06 | 67.68 | 2,829,750 | +0.26(+0.38%) |
Apr 23, 2014 | 67.36 | 67.94 | 67.31 | 67.42 | 4,275,626 | -0.11(-0.17%) |
Apr 22, 2014 | 67.73 | 68.06 | 67.43 | 67.54 | 4,700,848 | -0.36(-0.53%) |
Apr 21, 2014 | 67.40 | 67.93 | 67.31 | 67.90 | 3,908,253 | +0.59(+0.88%) |
Apr 17, 2014 | 66.48 | 67.31 | 67.31 | 67.31 | 6,893,127 | +0.55(+0.82%) |
Apr 16, 2014 | 66.64 | 66.87 | 66.28 | 66.76 | 5,462,183 | +0.63(+0.96%) |
Apr 15, 2014 | 65.74 | 66.31 | 65.31 | 66.12 | 5,762,939 | +0.40(+0.62%) |
Apr 14, 2014 | 65.51 | 66.04 | 65.01 | 65.72 | 4,219,633 | +0.69(+1.06%) |
Apr 11, 2014 | 65.56 | 66.25 | 65.03 | 65.03 | 7,337,423 | -0.77(-1.18%) |
Apr 10, 2014 | 66.74 | 67.16 | 65.74 | 65.80 | 5,946,710 | -1.07(-1.59%) |
Apr 09, 2014 | 66.47 | 66.91 | 66.07 | 66.87 | 4,461,064 | +0.71(+1.07%) |
Apr 08, 2014 | 65.37 | 66.20 | 64.99 | 66.16 | 4,734,330 | +0.95(+1.45%) |
Apr 07, 2014 | 66.00 | 66.06 | 65.19 | 65.21 | 6,364,724 | -0.67(-1.02%) |
Apr 04, 2014 | 67.55 | 67.57 | 65.74 | 65.88 | 8,060,957 | -1.37(-2.03%) |
Apr 03, 2014 | 67.20 | 67.35 | 66.91 | 67.24 | 5,120,788 | +0.34(+0.51%) |
Apr 02, 2014 | 65.92 | 67.10 | 65.76 | 66.90 | 9,438,068 | +0.78(+1.18%) |