Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.03 | 80.19 | 77.73 | 78.24 | 90,801 | -0.17(-0.22%) |
Jun 27, 2014 | 77.51 | 78.46 | 77.38 | 78.41 | 217,579 | +0.34(+0.44%) |
Jun 26, 2014 | 78.46 | 78.55 | 76.98 | 78.07 | 81,331 | -0.05(-0.06%) |
Jun 25, 2014 | 76.34 | 78.38 | 76.23 | 78.12 | 58,600 | +1.28(+1.67%) |
Jun 24, 2014 | 76.71 | 77.77 | 76.14 | 76.84 | 103,048 | +0.26(+0.34%) |
Jun 23, 2014 | 76.21 | 76.91 | 75.50 | 76.58 | 84,111 | +0.74(+0.98%) |
Jun 20, 2014 | 76.09 | 76.75 | 74.91 | 75.84 | 142,583 | +0.20(+0.26%) |
Jun 19, 2014 | 75.79 | 76.08 | 74.93 | 75.64 | 57,074 | -0.09(-0.12%) |
Jun 18, 2014 | 75.69 | 75.75 | 74.45 | 75.73 | 54,357 | -0.14(-0.18%) |
Jun 17, 2014 | 74.85 | 76.34 | 74.75 | 75.87 | 67,838 | +1.11(+1.48%) |
Jun 16, 2014 | 74.16 | 74.89 | 73.74 | 74.76 | 77,787 | +0.31(+0.42%) |
Jun 13, 2014 | 75.19 | 75.19 | 73.72 | 74.45 | 48,600 | -0.48(-0.64%) |
Jun 12, 2014 | 74.20 | 75.04 | 73.61 | 74.93 | 48,439 | +0.24(+0.32%) |
Jun 11, 2014 | 75.28 | 75.98 | 73.52 | 74.69 | 95,196 | -1.11(-1.46%) |
Jun 10, 2014 | 74.78 | 75.86 | 74.39 | 75.80 | 77,814 | +2.60(+3.55%) |
Jun 06, 2014 | 69.67 | 73.24 | 69.39 | 73.20 | 284,693 | +3.60(+5.17%) |
Jun 05, 2014 | 68.81 | 69.84 | 68.80 | 69.60 | 172,586 | +0.41(+0.59%) |
Jun 04, 2014 | 68.67 | 69.63 | 68.67 | 69.19 | 79,752 | +0.07(+0.10%) |
Jun 03, 2014 | 68.11 | 69.81 | 68.11 | 69.12 | 171,715 | +0.32(+0.47%) |
Jun 02, 2014 | 68.62 | 69.00 | 67.76 | 68.80 | 122,758 | +0.48(+0.70%) |
May 30, 2014 | 68.20 | 68.90 | 68.10 | 68.32 | 160,745 | +0.28(+0.41%) |
May 29, 2014 | 68.00 | 68.36 | 67.38 | 68.04 | 152,956 | +0.26(+0.38%) |
May 28, 2014 | 67.91 | 68.20 | 67.25 | 67.78 | 127,086 | -0.08(-0.12%) |
May 27, 2014 | 67.97 | 69.80 | 65.63 | 67.86 | 396,322 | -9.06(-11.78%) |
May 23, 2014 | 76.26 | 76.92 | 76.92 | 76.92 | 68,600 | +0.41(+0.54%) |
May 22, 2014 | 76.27 | 77.23 | 75.94 | 76.51 | 42,668 | +0.14(+0.18%) |
May 21, 2014 | 75.23 | 76.89 | 75.16 | 76.37 | 90,977 | +1.20(+1.60%) |
May 20, 2014 | 75.73 | 76.00 | 73.89 | 75.17 | 144,803 | -0.48(-0.63%) |
May 19, 2014 | 73.34 | 75.95 | 73.34 | 75.65 | 82,644 | +1.79(+2.42%) |
May 16, 2014 | 73.63 | 74.09 | 72.77 | 73.86 | 98,731 | +0.07(+0.09%) |
May 15, 2014 | 73.65 | 74.60 | 72.91 | 73.79 | 72,307 | -0.31(-0.42%) |
May 14, 2014 | 74.63 | 74.63 | 73.85 | 74.10 | 60,683 | -0.98(-1.31%) |
May 13, 2014 | 75.90 | 76.35 | 75.06 | 75.08 | 52,610 | -1.12(-1.47%) |
May 12, 2014 | 74.00 | 76.65 | 73.63 | 76.20 | 89,653 | +2.67(+3.63%) |
May 09, 2014 | 71.24 | 73.95 | 71.24 | 73.53 | 67,802 | +2.06(+2.88%) |
May 08, 2014 | 71.74 | 72.20 | 71.11 | 71.47 | 150,686 | -0.18(-0.25%) |
May 07, 2014 | 71.66 | 72.03 | 70.74 | 71.65 | 130,300 | +0.14(+0.20%) |
May 06, 2014 | 73.57 | 73.98 | 71.21 | 71.51 | 121,093 | -2.06(-2.80%) |
May 05, 2014 | 73.74 | 75.04 | 73.01 | 73.57 | 111,465 | -0.44(-0.59%) |
May 02, 2014 | 74.65 | 75.49 | 73.75 | 74.01 | 174,554 | -0.27(-0.36%) |
May 01, 2014 | 75.18 | 75.23 | 73.86 | 74.28 | 179,076 | -0.80(-1.07%) |
Apr 30, 2014 | 76.92 | 77.31 | 74.77 | 75.08 | 121,611 | -1.78(-2.32%) |
Apr 29, 2014 | 77.69 | 78.06 | 76.50 | 76.86 | 68,723 | -0.44(-0.57%) |
Apr 28, 2014 | 75.79 | 77.94 | 75.46 | 77.30 | 75,108 | -0.21(-0.27%) |
Apr 25, 2014 | 78.91 | 78.99 | 76.80 | 77.51 | 51,216 | -1.95(-2.45%) |
Apr 24, 2014 | 80.36 | 80.36 | 78.57 | 79.46 | 90,787 | -0.27(-0.34%) |
Apr 23, 2014 | 80.44 | 80.74 | 79.65 | 79.73 | 78,365 | -1.15(-1.42%) |
Apr 22, 2014 | 81.93 | 82.11 | 80.71 | 80.88 | 95,419 | -0.91(-1.11%) |
Apr 21, 2014 | 82.22 | 82.81 | 81.66 | 81.79 | 63,850 | -0.13(-0.16%) |
Apr 17, 2014 | 81.51 | 81.92 | 81.92 | 81.92 | 58,900 | +0.28(+0.34%) |
Apr 16, 2014 | 81.16 | 81.85 | 80.27 | 81.64 | 36,750 | +0.75(+0.93%) |
Apr 15, 2014 | 81.69 | 81.72 | 79.00 | 80.89 | 110,665 | -0.66(-0.82%) |
Apr 14, 2014 | 81.77 | 82.41 | 80.91 | 81.55 | 89,960 | +0.25(+0.31%) |
Apr 11, 2014 | 81.48 | 82.57 | 80.36 | 81.30 | 98,708 | -0.90(-1.09%) |
Apr 10, 2014 | 84.13 | 84.58 | 81.09 | 82.20 | 104,621 | -1.77(-2.11%) |
Apr 09, 2014 | 82.61 | 84.07 | 81.61 | 83.97 | 131,621 | +1.31(+1.58%) |
Apr 08, 2014 | 81.26 | 83.45 | 80.52 | 82.66 | 110,609 | +1.59(+1.96%) |
Apr 07, 2014 | 80.63 | 82.08 | 79.70 | 81.07 | 93,067 | +0.13(+0.16%) |
Apr 04, 2014 | 84.05 | 84.13 | 80.11 | 80.94 | 74,955 | -2.64(-3.16%) |
Apr 03, 2014 | 83.53 | 83.99 | 82.53 | 83.58 | 93,507 | +0.49(+0.59%) |
Apr 02, 2014 | 81.78 | 83.22 | 80.97 | 83.09 | 77,946 | +1.23(+1.50%) |