Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.51 | 77.23 | 76.39 | 77.16 | 110,851 | +0.84(+1.10%) |
Jun 27, 2014 | 76.05 | 76.37 | 75.95 | 76.32 | 177,917 | +0.10(+0.13%) |
Jun 26, 2014 | 76.62 | 76.62 | 75.69 | 76.23 | 92,520 | -0.34(-0.44%) |
Jun 25, 2014 | 76.10 | 76.64 | 75.78 | 76.56 | 162,475 | +0.32(+0.42%) |
Jun 24, 2014 | 77.06 | 77.39 | 76.09 | 76.24 | 420,972 | -0.62(-0.81%) |
Jun 23, 2014 | 77.25 | 77.25 | 76.78 | 76.87 | 534,743 | -0.28(-0.37%) |
Jun 20, 2014 | 77.09 | 77.15 | 76.79 | 77.15 | 256,690 | +0.23(+0.30%) |
Jun 19, 2014 | 77.01 | 77.01 | 76.43 | 76.92 | 338,811 | +0.11(+0.14%) |
Jun 18, 2014 | 77.24 | 77.24 | 76.25 | 76.81 | 259,728 | -0.32(-0.42%) |
Jun 17, 2014 | 76.44 | 77.24 | 76.44 | 77.13 | 123,764 | +0.56(+0.73%) |
Jun 16, 2014 | 76.04 | 76.71 | 76.02 | 76.57 | 284,824 | +0.45(+0.60%) |
Jun 13, 2014 | 76.06 | 76.33 | 75.72 | 76.12 | 146,551 | +0.74(+0.98%) |
Jun 12, 2014 | 75.58 | 75.90 | 75.11 | 75.38 | 324,589 | -0.26(-0.34%) |
Jun 11, 2014 | 75.22 | 75.92 | 75.20 | 75.64 | 128,746 | +0.39(+0.52%) |
Jun 10, 2014 | 75.08 | 75.29 | 74.76 | 75.25 | 74,550 | +0.29(+0.39%) |
Jun 06, 2014 | 74.79 | 75.02 | 74.70 | 74.95 | 124,495 | +0.44(+0.59%) |
Jun 05, 2014 | 74.27 | 74.68 | 73.91 | 74.51 | 97,555 | +0.37(+0.49%) |
Jun 04, 2014 | 73.71 | 74.26 | 73.59 | 74.15 | 238,260 | +0.33(+0.45%) |
Jun 03, 2014 | 73.17 | 73.87 | 72.97 | 73.82 | 126,131 | +0.69(+0.94%) |
Jun 02, 2014 | 73.21 | 73.34 | 72.58 | 73.13 | 142,061 | +0.40(+0.55%) |
May 30, 2014 | 72.77 | 72.84 | 72.46 | 72.73 | 82,167 | +0.09(+0.12%) |
May 29, 2014 | 72.73 | 72.89 | 72.51 | 72.64 | 56,456 | +0.13(+0.18%) |
May 28, 2014 | 72.52 | 72.68 | 72.14 | 72.51 | 95,432 | +0.11(+0.15%) |
May 27, 2014 | 72.00 | 72.40 | 71.83 | 72.40 | 217,013 | +0.88(+1.23%) |
May 23, 2014 | 70.92 | 71.52 | 71.52 | 71.52 | 87,470 | +0.48(+0.68%) |
May 22, 2014 | 70.69 | 71.13 | 70.65 | 71.04 | 67,597 | +0.52(+0.73%) |
May 21, 2014 | 70.45 | 70.71 | 70.20 | 70.53 | 51,284 | +0.34(+0.48%) |
May 20, 2014 | 70.50 | 70.76 | 69.81 | 70.19 | 89,169 | -0.34(-0.48%) |
May 19, 2014 | 69.77 | 70.69 | 69.77 | 70.53 | 143,925 | +0.70(+1.01%) |
May 16, 2014 | 69.34 | 69.87 | 69.17 | 69.82 | 76,438 | +0.77(+1.11%) |
May 15, 2014 | 69.79 | 69.90 | 68.56 | 69.06 | 265,330 | -0.82(-1.17%) |
May 14, 2014 | 70.47 | 70.48 | 69.85 | 69.88 | 38,580 | -0.59(-0.83%) |
May 13, 2014 | 71.30 | 71.30 | 70.45 | 70.46 | 120,571 | -0.56(-0.79%) |
May 12, 2014 | 70.14 | 71.10 | 70.12 | 71.02 | 63,487 | +1.27(+1.83%) |
May 09, 2014 | 70.02 | 70.02 | 69.28 | 69.75 | 74,805 | -0.22(-0.32%) |
May 08, 2014 | 69.49 | 70.93 | 69.24 | 69.97 | 52,069 | +0.48(+0.69%) |
May 07, 2014 | 69.78 | 69.78 | 68.93 | 69.49 | 39,496 | +0.03(+0.04%) |
May 06, 2014 | 69.74 | 70.09 | 69.39 | 69.47 | 83,338 | -0.27(-0.38%) |
May 05, 2014 | 69.25 | 69.92 | 69.06 | 69.73 | 96,855 | +0.06(+0.09%) |
May 02, 2014 | 69.44 | 69.96 | 69.32 | 69.67 | 24,768 | +0.24(+0.35%) |
May 01, 2014 | 69.57 | 70.31 | 69.29 | 69.43 | 32,022 | -0.22(-0.32%) |
Apr 30, 2014 | 69.11 | 69.67 | 69.02 | 69.65 | 58,220 | +0.35(+0.50%) |
Apr 29, 2014 | 69.16 | 69.47 | 68.84 | 69.31 | 80,491 | +0.47(+0.69%) |
Apr 28, 2014 | 69.62 | 69.77 | 67.84 | 68.83 | 330,407 | -0.39(-0.57%) |
Apr 25, 2014 | 70.85 | 70.85 | 69.09 | 69.22 | 97,997 | -2.34(-3.27%) |
Apr 24, 2014 | 71.72 | 71.76 | 70.66 | 71.57 | 92,706 | +0.40(+0.56%) |
Apr 23, 2014 | 71.31 | 71.48 | 70.99 | 71.17 | 225,353 | -0.06(-0.09%) |
Apr 22, 2014 | 70.76 | 71.42 | 70.61 | 71.23 | 232,432 | +0.63(+0.90%) |
Apr 21, 2014 | 70.44 | 70.61 | 69.71 | 70.60 | 167,373 | +0.63(+0.90%) |
Apr 17, 2014 | 69.10 | 69.96 | 69.96 | 69.96 | 132,722 | +1.29(+1.88%) |
Apr 16, 2014 | 68.98 | 69.02 | 67.68 | 68.67 | 221,138 | -0.12(-0.17%) |
Apr 15, 2014 | 68.47 | 68.99 | 67.60 | 68.79 | 178,824 | +0.45(+0.65%) |
Apr 14, 2014 | 68.35 | 68.71 | 67.70 | 68.34 | 479,514 | +0.54(+0.80%) |
Apr 11, 2014 | 68.10 | 69.06 | 67.62 | 67.80 | 437,862 | -1.08(-1.56%) |
Apr 10, 2014 | 71.18 | 71.18 | 68.81 | 68.88 | 488,226 | -2.20(-3.09%) |
Apr 09, 2014 | 70.66 | 71.12 | 70.31 | 71.08 | 65,111 | +0.74(+1.05%) |
Apr 08, 2014 | 69.54 | 70.38 | 69.53 | 70.34 | 67,810 | +0.91(+1.31%) |
Apr 07, 2014 | 69.88 | 70.46 | 69.04 | 69.43 | 298,379 | -0.63(-0.90%) |
Apr 04, 2014 | 72.67 | 72.67 | 69.96 | 70.06 | 365,946 | -2.04(-2.83%) |
Apr 03, 2014 | 72.11 | 72.76 | 71.81 | 72.10 | 132,696 | +0.11(+0.15%) |
Apr 02, 2014 | 72.24 | 72.24 | 71.62 | 71.99 | 203,159 | -0.11(-0.15%) |