Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 79.17 | 79.83 | 78.73 | 79.32 | 410,004 | -0.06(-0.08%) |
Jun 27, 2014 | 79.33 | 79.43 | 78.44 | 79.38 | 577,203 | +0.64(+0.81%) |
Jun 26, 2014 | 78.51 | 78.94 | 77.71 | 78.74 | 348,474 | +0.33(+0.42%) |
Jun 25, 2014 | 77.26 | 78.53 | 77.25 | 78.41 | 345,497 | +1.13(+1.46%) |
Jun 24, 2014 | 78.18 | 78.86 | 77.27 | 77.28 | 660,605 | -1.45(-1.84%) |
Jun 23, 2014 | 79.20 | 79.60 | 78.61 | 78.73 | 168,370 | -0.30(-0.38%) |
Jun 20, 2014 | 79.07 | 79.08 | 78.32 | 79.03 | 701,774 | -0.06(-0.08%) |
Jun 19, 2014 | 78.78 | 79.38 | 78.46 | 79.09 | 319,938 | +0.35(+0.45%) |
Jun 18, 2014 | 78.59 | 79.02 | 77.85 | 78.74 | 226,903 | +0.06(+0.08%) |
Jun 17, 2014 | 78.03 | 79.63 | 77.83 | 78.68 | 379,388 | +0.34(+0.43%) |
Jun 16, 2014 | 78.44 | 78.93 | 77.53 | 78.34 | 255,451 | -0.01(-0.01%) |
Jun 13, 2014 | 78.86 | 79.03 | 78.03 | 78.35 | 297,795 | -0.40(-0.50%) |
Jun 12, 2014 | 79.45 | 79.52 | 78.60 | 78.75 | 459,287 | -0.79(-1.00%) |
Jun 11, 2014 | 79.85 | 80.48 | 79.33 | 79.54 | 341,388 | -0.60(-0.75%) |
Jun 10, 2014 | 80.39 | 80.69 | 79.88 | 80.14 | 249,900 | +0.23(+0.29%) |
Jun 06, 2014 | 78.96 | 80.01 | 78.07 | 79.91 | 797,152 | +2.36(+3.04%) |
Jun 05, 2014 | 76.45 | 77.85 | 75.86 | 77.56 | 453,031 | +1.22(+1.60%) |
Jun 04, 2014 | 75.86 | 76.55 | 75.72 | 76.34 | 385,368 | +0.29(+0.38%) |
Jun 03, 2014 | 75.13 | 76.19 | 75.13 | 76.05 | 575,551 | +0.78(+1.03%) |
Jun 02, 2014 | 74.94 | 75.50 | 73.96 | 75.27 | 391,927 | +0.33(+0.44%) |
May 30, 2014 | 75.02 | 75.11 | 74.42 | 74.94 | 360,199 | -0.21(-0.28%) |
May 29, 2014 | 74.90 | 75.33 | 74.31 | 75.16 | 476,348 | +0.51(+0.69%) |
May 28, 2014 | 74.72 | 75.32 | 74.60 | 74.64 | 386,676 | -0.19(-0.26%) |
May 27, 2014 | 74.99 | 75.31 | 74.78 | 74.84 | 219,078 | +0.24(+0.32%) |
May 23, 2014 | 73.41 | 74.60 | 74.60 | 74.60 | 393,525 | +1.44(+1.97%) |
May 22, 2014 | 73.04 | 73.87 | 72.89 | 73.16 | 326,703 | -0.15(-0.20%) |
May 21, 2014 | 73.22 | 73.82 | 72.84 | 73.31 | 333,540 | +0.36(+0.50%) |
May 20, 2014 | 73.83 | 74.49 | 72.26 | 72.95 | 688,263 | -1.26(-1.70%) |
May 19, 2014 | 73.88 | 74.88 | 73.46 | 74.21 | 345,020 | +0.21(+0.29%) |
May 16, 2014 | 73.87 | 74.35 | 73.58 | 74.00 | 234,746 | +0.28(+0.38%) |
May 15, 2014 | 73.66 | 74.12 | 72.74 | 73.72 | 502,619 | -0.23(-0.31%) |
May 14, 2014 | 74.38 | 74.64 | 73.73 | 73.95 | 425,693 | -0.47(-0.63%) |
May 13, 2014 | 75.53 | 75.82 | 74.15 | 74.42 | 385,602 | -1.06(-1.40%) |
May 12, 2014 | 74.71 | 75.67 | 74.55 | 75.47 | 361,591 | +1.07(+1.44%) |
May 09, 2014 | 73.82 | 74.49 | 73.06 | 74.41 | 400,068 | +0.53(+0.72%) |
May 08, 2014 | 73.99 | 75.06 | 73.51 | 73.88 | 505,712 | -0.11(-0.16%) |
May 07, 2014 | 74.20 | 74.88 | 73.22 | 73.99 | 588,031 | -0.25(-0.33%) |
May 06, 2014 | 75.61 | 75.86 | 74.16 | 74.24 | 596,762 | -1.78(-2.34%) |
May 05, 2014 | 74.15 | 76.92 | 74.15 | 76.02 | 1,058,340 | +1.18(+1.58%) |
May 02, 2014 | 74.55 | 75.70 | 74.37 | 74.84 | 332,025 | +0.44(+0.59%) |
May 01, 2014 | 74.10 | 75.25 | 73.72 | 74.40 | 482,024 | +0.41(+0.56%) |
Apr 30, 2014 | 73.52 | 74.12 | 73.19 | 73.98 | 395,994 | +0.38(+0.52%) |
Apr 29, 2014 | 73.82 | 74.46 | 73.33 | 73.60 | 351,793 | -0.21(-0.29%) |
Apr 28, 2014 | 74.35 | 74.88 | 72.81 | 73.82 | 545,075 | -0.31(-0.42%) |
Apr 25, 2014 | 74.70 | 74.89 | 73.78 | 74.12 | 557,665 | -0.96(-1.28%) |
Apr 24, 2014 | 75.00 | 75.60 | 73.80 | 75.09 | 808,365 | +0.42(+0.57%) |
Apr 23, 2014 | 75.42 | 76.12 | 74.47 | 74.66 | 847,356 | -0.79(-1.05%) |
Apr 22, 2014 | 77.48 | 77.48 | 74.89 | 75.46 | 1,195,417 | -1.03(-1.35%) |
Apr 21, 2014 | 78.97 | 79.08 | 74.19 | 76.49 | 1,575,890 | -2.31(-2.93%) |
Apr 17, 2014 | 78.08 | 78.80 | 78.80 | 78.80 | 1,064,321 | +0.72(+0.93%) |
Apr 16, 2014 | 77.25 | 78.51 | 77.22 | 78.08 | 1,048,370 | +1.25(+1.63%) |
Apr 15, 2014 | 77.05 | 77.65 | 75.90 | 76.82 | 787,038 | -0.42(-0.55%) |
Apr 14, 2014 | 79.18 | 79.30 | 76.85 | 77.25 | 457,322 | -1.30(-1.65%) |
Apr 11, 2014 | 78.45 | 79.25 | 78.09 | 78.55 | 820,447 | -0.43(-0.55%) |
Apr 10, 2014 | 79.35 | 79.68 | 78.14 | 78.98 | 903,264 | -0.46(-0.58%) |
Apr 09, 2014 | 77.65 | 79.72 | 77.03 | 79.44 | 982,125 | +1.90(+2.45%) |
Apr 08, 2014 | 78.25 | 78.36 | 76.60 | 77.54 | 782,118 | -0.71(-0.91%) |
Apr 07, 2014 | 80.95 | 81.25 | 77.73 | 78.25 | 593,658 | -1.49(-1.87%) |
Apr 04, 2014 | 81.76 | 82.80 | 79.16 | 79.75 | 401,288 | -1.75(-2.14%) |
Apr 03, 2014 | 81.57 | 81.76 | 80.94 | 81.49 | 374,409 | +0.01(+0.01%) |
Apr 02, 2014 | 80.52 | 81.60 | 79.97 | 81.48 | 368,682 | +1.54(+1.93%) |