Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.42 | 77.13 | 76.30 | 77.07 | 110,987 | +0.84(+1.10%) |
Jun 27, 2014 | 75.95 | 76.27 | 75.85 | 76.23 | 178,136 | +0.10(+0.13%) |
Jun 26, 2014 | 76.52 | 76.52 | 75.60 | 76.13 | 92,634 | -0.34(-0.44%) |
Jun 25, 2014 | 76.01 | 76.55 | 75.68 | 76.47 | 162,675 | +0.32(+0.42%) |
Jun 24, 2014 | 76.97 | 77.29 | 76.00 | 76.15 | 421,491 | -0.62(-0.81%) |
Jun 23, 2014 | 77.15 | 77.15 | 76.68 | 76.77 | 535,403 | -0.28(-0.37%) |
Jun 20, 2014 | 76.99 | 77.06 | 76.70 | 77.06 | 257,007 | +0.23(+0.30%) |
Jun 19, 2014 | 76.91 | 76.91 | 76.34 | 76.82 | 339,229 | +0.11(+0.14%) |
Jun 18, 2014 | 77.14 | 77.14 | 76.16 | 76.72 | 260,048 | -0.32(-0.42%) |
Jun 17, 2014 | 76.34 | 77.14 | 76.34 | 77.04 | 123,916 | +0.56(+0.73%) |
Jun 16, 2014 | 75.94 | 76.62 | 75.93 | 76.48 | 285,175 | +0.45(+0.60%) |
Jun 13, 2014 | 75.97 | 76.24 | 75.62 | 76.02 | 146,732 | +0.74(+0.98%) |
Jun 12, 2014 | 75.49 | 75.80 | 75.02 | 75.29 | 324,989 | -0.26(-0.34%) |
Jun 11, 2014 | 75.13 | 75.83 | 75.11 | 75.54 | 128,905 | +0.39(+0.52%) |
Jun 10, 2014 | 74.99 | 75.20 | 74.67 | 75.15 | 74,642 | +0.29(+0.39%) |
Jun 06, 2014 | 74.70 | 74.93 | 74.61 | 74.86 | 124,648 | +0.44(+0.59%) |
Jun 05, 2014 | 74.17 | 74.59 | 73.82 | 74.42 | 97,675 | +0.36(+0.49%) |
Jun 04, 2014 | 73.62 | 74.17 | 73.50 | 74.06 | 238,554 | +0.33(+0.45%) |
Jun 03, 2014 | 73.08 | 73.78 | 72.88 | 73.73 | 126,286 | +0.68(+0.94%) |
Jun 02, 2014 | 73.12 | 73.25 | 72.49 | 73.04 | 142,236 | +0.40(+0.55%) |
May 30, 2014 | 72.68 | 72.75 | 72.37 | 72.64 | 82,269 | +0.09(+0.12%) |
May 29, 2014 | 72.64 | 72.80 | 72.42 | 72.56 | 56,526 | +0.13(+0.18%) |
May 28, 2014 | 72.43 | 72.59 | 72.05 | 72.42 | 95,549 | +0.11(+0.15%) |
May 27, 2014 | 71.91 | 72.31 | 71.74 | 72.31 | 217,281 | +0.88(+1.23%) |
May 23, 2014 | 70.83 | 71.43 | 71.43 | 71.43 | 87,578 | +0.48(+0.68%) |
May 22, 2014 | 70.60 | 71.04 | 70.56 | 70.95 | 67,680 | +0.52(+0.73%) |
May 21, 2014 | 70.37 | 70.62 | 70.11 | 70.44 | 51,347 | +0.34(+0.48%) |
May 20, 2014 | 70.41 | 70.67 | 69.73 | 70.10 | 89,279 | -0.34(-0.48%) |
May 19, 2014 | 69.68 | 70.61 | 69.68 | 70.44 | 144,102 | +0.70(+1.01%) |
May 16, 2014 | 69.26 | 69.78 | 69.09 | 69.74 | 76,533 | +0.76(+1.11%) |
May 15, 2014 | 69.71 | 69.82 | 68.47 | 68.97 | 265,657 | -0.82(-1.17%) |
May 14, 2014 | 70.38 | 70.39 | 69.76 | 69.79 | 38,628 | -0.59(-0.83%) |
May 13, 2014 | 71.21 | 71.21 | 70.37 | 70.38 | 120,720 | -0.56(-0.79%) |
May 12, 2014 | 70.06 | 71.02 | 70.04 | 70.94 | 63,566 | +1.27(+1.83%) |
May 09, 2014 | 69.93 | 69.93 | 69.19 | 69.66 | 74,897 | -0.22(-0.32%) |
May 08, 2014 | 69.41 | 70.85 | 69.16 | 69.89 | 52,133 | +0.48(+0.69%) |
May 07, 2014 | 69.69 | 69.69 | 68.85 | 69.41 | 39,545 | +0.03(+0.04%) |
May 06, 2014 | 69.66 | 70.00 | 69.31 | 69.38 | 83,441 | -0.27(-0.38%) |
May 05, 2014 | 69.17 | 69.83 | 68.97 | 69.65 | 96,975 | +0.06(+0.09%) |
May 02, 2014 | 69.35 | 69.88 | 69.24 | 69.58 | 24,798 | +0.24(+0.35%) |
May 01, 2014 | 69.49 | 70.22 | 69.20 | 69.34 | 32,062 | -0.22(-0.32%) |
Apr 30, 2014 | 69.02 | 69.58 | 68.94 | 69.57 | 58,292 | +0.35(+0.50%) |
Apr 29, 2014 | 69.08 | 69.38 | 68.76 | 69.22 | 80,590 | +0.47(+0.69%) |
Apr 28, 2014 | 69.53 | 69.68 | 67.76 | 68.75 | 330,815 | -0.39(-0.57%) |
Apr 25, 2014 | 70.76 | 70.76 | 69.01 | 69.14 | 98,118 | -2.34(-3.27%) |
Apr 24, 2014 | 71.63 | 71.67 | 70.57 | 71.48 | 92,821 | +0.40(+0.56%) |
Apr 23, 2014 | 71.22 | 71.39 | 70.90 | 71.08 | 225,631 | -0.06(-0.09%) |
Apr 22, 2014 | 70.67 | 71.33 | 70.52 | 71.14 | 232,719 | +0.63(+0.90%) |
Apr 21, 2014 | 70.36 | 70.53 | 69.63 | 70.51 | 167,580 | +0.63(+0.90%) |
Apr 17, 2014 | 69.02 | 69.88 | 69.88 | 69.88 | 132,886 | +1.29(+1.88%) |
Apr 16, 2014 | 68.89 | 68.94 | 67.60 | 68.59 | 221,411 | -0.12(-0.17%) |
Apr 15, 2014 | 68.38 | 68.91 | 67.51 | 68.70 | 179,045 | +0.44(+0.65%) |
Apr 14, 2014 | 68.27 | 68.62 | 67.62 | 68.26 | 480,106 | +0.54(+0.80%) |
Apr 11, 2014 | 68.02 | 68.97 | 67.54 | 67.72 | 438,402 | -1.08(-1.56%) |
Apr 10, 2014 | 71.10 | 71.10 | 68.72 | 68.79 | 488,828 | -2.20(-3.09%) |
Apr 09, 2014 | 70.57 | 71.03 | 70.22 | 70.99 | 65,191 | +0.74(+1.05%) |
Apr 08, 2014 | 69.45 | 70.30 | 69.44 | 70.25 | 67,894 | +0.91(+1.31%) |
Apr 07, 2014 | 69.80 | 70.38 | 68.95 | 69.34 | 298,747 | -0.63(-0.90%) |
Apr 04, 2014 | 72.58 | 72.58 | 69.88 | 69.98 | 366,397 | -2.04(-2.83%) |
Apr 03, 2014 | 72.02 | 72.67 | 71.72 | 72.01 | 132,860 | +0.11(+0.15%) |
Apr 02, 2014 | 72.15 | 72.15 | 71.53 | 71.91 | 203,410 | -0.11(-0.15%) |