Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 71.85 | 72.68 | 70.84 | 71.06 | 2,220,582 | -0.34(-0.48%) |
Jun 27, 2014 | 71.17 | 72.00 | 70.85 | 71.40 | 2,377,162 | -0.07(-0.10%) |
Jun 26, 2014 | 70.21 | 72.46 | 70.15 | 71.47 | 4,020,687 | +1.29(+1.84%) |
Jun 25, 2014 | 68.50 | 70.80 | 68.18 | 70.18 | 2,147,062 | +1.47(+2.14%) |
Jun 24, 2014 | 69.97 | 70.94 | 68.43 | 68.71 | 3,281,004 | -1.44(-2.05%) |
Jun 23, 2014 | 68.90 | 71.57 | 67.89 | 70.15 | 5,195,643 | +1.25(+1.81%) |
Jun 20, 2014 | 68.57 | 69.49 | 68.01 | 68.90 | 2,606,888 | +0.63(+0.92%) |
Jun 19, 2014 | 69.69 | 70.00 | 67.76 | 68.27 | 2,553,646 | -1.48(-2.12%) |
Jun 18, 2014 | 69.03 | 69.94 | 68.16 | 69.75 | 3,665,353 | +0.62(+0.90%) |
Jun 17, 2014 | 66.85 | 69.60 | 66.66 | 69.13 | 4,874,805 | +2.28(+3.41%) |
Jun 16, 2014 | 64.61 | 67.00 | 64.50 | 66.85 | 4,106,159 | +2.38(+3.69%) |
Jun 13, 2014 | 63.68 | 65.03 | 63.13 | 64.47 | 1,824,588 | +0.57(+0.89%) |
Jun 12, 2014 | 63.70 | 64.54 | 62.76 | 63.90 | 2,820,747 | +0.36(+0.57%) |
Jun 11, 2014 | 61.92 | 64.77 | 61.84 | 63.54 | 3,018,471 | +1.22(+1.96%) |
Jun 10, 2014 | 62.56 | 63.15 | 61.81 | 62.32 | 1,759,061 | -0.56(-0.89%) |
Jun 06, 2014 | 64.21 | 64.64 | 62.66 | 62.88 | 2,613,296 | -1.14(-1.78%) |
Jun 05, 2014 | 65.45 | 65.83 | 63.67 | 64.02 | 3,060,629 | -1.37(-2.10%) |
Jun 04, 2014 | 64.24 | 66.88 | 63.58 | 65.39 | 7,904,800 | +2.46(+3.91%) |
Jun 03, 2014 | 62.82 | 63.45 | 61.70 | 62.93 | 2,316,623 | +0.23(+0.37%) |
Jun 02, 2014 | 62.29 | 62.99 | 61.12 | 62.70 | 2,090,779 | +0.92(+1.49%) |
May 30, 2014 | 63.61 | 63.98 | 61.27 | 61.78 | 2,448,522 | -1.63(-2.57%) |
May 29, 2014 | 62.02 | 63.98 | 62.01 | 63.41 | 2,730,021 | +1.54(+2.49%) |
May 28, 2014 | 62.16 | 63.35 | 61.79 | 61.87 | 2,518,273 | +0.61(+1.00%) |
May 27, 2014 | 61.25 | 62.48 | 60.97 | 61.26 | 2,326,240 | +0.59(+0.97%) |
May 23, 2014 | 60.71 | 60.67 | 60.67 | 60.67 | 1,633,800 | -0.50(-0.82%) |
May 22, 2014 | 60.66 | 61.74 | 60.15 | 61.17 | 1,608,093 | +0.78(+1.29%) |
May 21, 2014 | 59.21 | 60.48 | 58.69 | 60.39 | 2,835,679 | +1.76(+3.00%) |
May 20, 2014 | 59.88 | 59.97 | 57.80 | 58.63 | 3,103,289 | -1.20(-2.01%) |
May 19, 2014 | 58.99 | 60.49 | 58.84 | 59.83 | 2,279,308 | +0.19(+0.32%) |
May 16, 2014 | 59.62 | 60.23 | 58.57 | 59.64 | 2,438,962 | -0.46(-0.77%) |
May 15, 2014 | 61.47 | 61.50 | 58.82 | 60.10 | 3,673,289 | -1.79(-2.89%) |
May 14, 2014 | 62.69 | 63.49 | 61.70 | 61.89 | 2,341,698 | -1.16(-1.84%) |
May 13, 2014 | 63.59 | 64.19 | 62.70 | 63.05 | 3,298,397 | -0.78(-1.22%) |
May 12, 2014 | 63.55 | 65.29 | 62.81 | 63.83 | 3,368,886 | +0.62(+0.98%) |
May 09, 2014 | 63.38 | 64.69 | 62.38 | 63.21 | 2,812,194 | -0.22(-0.35%) |
May 08, 2014 | 64.11 | 66.92 | 62.59 | 63.43 | 4,460,474 | -0.14(-0.22%) |
May 07, 2014 | 67.80 | 69.29 | 61.81 | 63.57 | 8,447,204 | -3.88(-5.75%) |
May 06, 2014 | 68.60 | 69.39 | 66.65 | 67.45 | 3,578,844 | -0.97(-1.42%) |
May 05, 2014 | 67.19 | 68.90 | 66.71 | 68.42 | 2,006,477 | +0.39(+0.57%) |
May 02, 2014 | 67.72 | 68.87 | 67.05 | 68.03 | 2,213,722 | +0.76(+1.13%) |
May 01, 2014 | 66.96 | 70.00 | 66.95 | 67.27 | 2,724,931 | -0.22(-0.33%) |
Apr 30, 2014 | 66.10 | 67.50 | 65.71 | 67.49 | 2,359,199 | +1.21(+1.83%) |
Apr 29, 2014 | 66.48 | 66.83 | 64.60 | 66.28 | 2,448,692 | +0.36(+0.55%) |
Apr 28, 2014 | 68.61 | 69.00 | 64.09 | 65.92 | 3,856,739 | -2.71(-3.95%) |
Apr 25, 2014 | 69.69 | 71.33 | 68.20 | 68.63 | 2,649,959 | -1.99(-2.82%) |
Apr 24, 2014 | 70.84 | 71.46 | 68.77 | 70.62 | 2,550,679 | +0.58(+0.83%) |
Apr 23, 2014 | 71.18 | 72.41 | 69.90 | 70.04 | 2,932,524 | -1.08(-1.52%) |
Apr 22, 2014 | 70.04 | 72.20 | 69.20 | 71.12 | 3,451,477 | +1.91(+2.76%) |
Apr 21, 2014 | 67.42 | 69.23 | 66.50 | 69.21 | 2,400,214 | +1.89(+2.81%) |
Apr 17, 2014 | 67.86 | 67.32 | 67.32 | 67.32 | 2,534,600 | -0.27(-0.40%) |
Apr 16, 2014 | 67.05 | 67.95 | 65.34 | 67.59 | 2,717,220 | +1.20(+1.81%) |
Apr 15, 2014 | 68.24 | 68.60 | 63.31 | 66.39 | 5,158,261 | -1.91(-2.80%) |
Apr 14, 2014 | 68.48 | 69.28 | 66.77 | 68.30 | 3,590,837 | +0.71(+1.05%) |
Apr 11, 2014 | 68.70 | 70.53 | 66.95 | 67.59 | 4,979,156 | -2.04(-2.93%) |
Apr 10, 2014 | 73.18 | 73.78 | 69.30 | 69.63 | 4,769,257 | -3.71(-5.06%) |
Apr 09, 2014 | 73.26 | 74.18 | 71.31 | 73.34 | 5,418,878 | +0.57(+0.78%) |
Apr 08, 2014 | 68.71 | 74.00 | 68.46 | 72.77 | 6,761,044 | +4.77(+7.01%) |
Apr 07, 2014 | 69.12 | 71.21 | 67.05 | 68.00 | 5,150,034 | -1.72(-2.47%) |
Apr 04, 2014 | 69.68 | 72.96 | 68.66 | 69.72 | 6,893,975 | +1.26(+1.84%) |
Apr 03, 2014 | 71.90 | 72.10 | 67.64 | 68.46 | 4,676,357 | -3.47(-4.82%) |
Apr 02, 2014 | 71.06 | 72.79 | 70.31 | 71.93 | 3,796,740 | +1.04(+1.47%) |