Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 75.38 | 76.24 | 75.12 | 75.99 | 280,031 | +0.49(+0.64%) |
Jun 27, 2014 | 74.85 | 75.51 | 74.47 | 75.50 | 379,617 | +0.42(+0.56%) |
Jun 26, 2014 | 74.91 | 75.29 | 73.93 | 75.08 | 214,862 | +0.37(+0.49%) |
Jun 25, 2014 | 73.07 | 74.92 | 73.02 | 74.71 | 438,545 | +1.40(+1.91%) |
Jun 24, 2014 | 73.54 | 73.82 | 73.26 | 73.31 | 805,816 | -0.34(-0.47%) |
Jun 23, 2014 | 73.68 | 73.91 | 73.59 | 73.66 | 653,251 | -0.03(-0.04%) |
Jun 20, 2014 | 73.95 | 74.07 | 73.61 | 73.68 | 900,146 | -0.03(-0.04%) |
Jun 19, 2014 | 73.68 | 74.08 | 73.48 | 73.71 | 275,088 | -0.01(-0.01%) |
Jun 18, 2014 | 73.18 | 74.13 | 72.95 | 73.72 | 517,545 | +0.59(+0.81%) |
Jun 17, 2014 | 72.55 | 73.46 | 72.24 | 73.12 | 363,700 | +0.68(+0.93%) |
Jun 16, 2014 | 71.30 | 72.92 | 71.30 | 72.45 | 867,853 | +1.22(+1.71%) |
Jun 13, 2014 | 71.31 | 71.80 | 70.18 | 71.23 | 463,924 | +0.14(+0.20%) |
Jun 12, 2014 | 73.15 | 73.43 | 70.65 | 71.09 | 746,514 | -2.21(-3.01%) |
Jun 11, 2014 | 73.41 | 73.80 | 72.75 | 73.29 | 301,308 | -0.16(-0.22%) |
Jun 10, 2014 | 73.70 | 74.02 | 73.38 | 73.46 | 376,569 | -0.28(-0.38%) |
Jun 06, 2014 | 74.00 | 74.14 | 73.59 | 73.74 | 345,328 | +0.28(+0.38%) |
Jun 05, 2014 | 73.86 | 73.89 | 72.98 | 73.46 | 383,892 | -0.34(-0.46%) |
Jun 04, 2014 | 73.30 | 73.91 | 73.01 | 73.80 | 383,214 | +0.43(+0.59%) |
Jun 03, 2014 | 72.63 | 74.05 | 72.43 | 73.37 | 499,457 | +0.59(+0.80%) |
Jun 02, 2014 | 73.02 | 73.02 | 71.86 | 72.78 | 360,405 | +0.23(+0.31%) |
May 30, 2014 | 72.18 | 73.04 | 72.10 | 72.56 | 343,129 | +0.54(+0.75%) |
May 29, 2014 | 71.83 | 72.21 | 71.78 | 72.01 | 309,345 | +0.24(+0.34%) |
May 28, 2014 | 71.43 | 71.94 | 71.09 | 71.77 | 414,870 | +0.07(+0.10%) |
May 27, 2014 | 71.84 | 72.88 | 71.45 | 71.70 | 357,175 | +0.16(+0.23%) |
May 23, 2014 | 70.80 | 71.54 | 71.54 | 71.54 | 325,997 | +0.00(+0.00%) |
May 22, 2014 | 70.53 | 71.61 | 70.30 | 71.54 | 205,082 | +1.27(+1.80%) |
May 21, 2014 | 69.89 | 70.90 | 69.06 | 70.27 | 270,578 | +0.79(+1.14%) |
May 20, 2014 | 69.64 | 70.09 | 68.76 | 69.48 | 367,252 | -0.29(-0.41%) |
May 19, 2014 | 68.74 | 70.03 | 68.71 | 69.77 | 290,041 | +0.46(+0.66%) |
May 16, 2014 | 68.41 | 69.55 | 68.28 | 69.31 | 260,621 | +0.90(+1.31%) |
May 15, 2014 | 68.02 | 68.53 | 67.46 | 68.41 | 527,859 | -0.04(-0.05%) |
May 14, 2014 | 70.13 | 70.31 | 67.90 | 68.44 | 392,928 | -1.65(-2.36%) |
May 13, 2014 | 71.21 | 71.44 | 69.83 | 70.10 | 567,037 | -1.00(-1.40%) |
May 12, 2014 | 69.59 | 71.25 | 69.50 | 71.10 | 966,894 | +1.88(+2.72%) |
May 09, 2014 | 66.38 | 69.84 | 66.29 | 69.22 | 836,728 | +2.73(+4.10%) |
May 08, 2014 | 65.83 | 67.36 | 65.40 | 66.49 | 526,765 | +0.54(+0.82%) |
May 07, 2014 | 65.24 | 66.53 | 65.24 | 65.95 | 1,449,906 | +0.68(+1.05%) |
May 06, 2014 | 65.23 | 65.48 | 64.77 | 65.27 | 254,264 | -0.04(-0.07%) |
May 05, 2014 | 65.57 | 65.94 | 65.02 | 65.31 | 94,068 | -0.57(-0.86%) |
May 02, 2014 | 65.74 | 66.97 | 65.67 | 65.88 | 506,718 | +0.14(+0.22%) |
May 01, 2014 | 64.90 | 65.74 | 64.81 | 65.74 | 473,404 | +0.86(+1.33%) |
Apr 30, 2014 | 63.65 | 64.98 | 62.96 | 64.87 | 358,436 | +1.18(+1.85%) |
Apr 29, 2014 | 63.18 | 64.29 | 62.96 | 63.70 | 502,176 | +0.87(+1.39%) |
Apr 28, 2014 | 62.34 | 63.24 | 61.41 | 62.82 | 498,227 | +0.82(+1.32%) |
Apr 25, 2014 | 62.49 | 64.47 | 61.98 | 62.00 | 632,101 | -0.40(-0.65%) |
Apr 24, 2014 | 60.98 | 63.52 | 60.54 | 62.41 | 857,856 | +4.01(+6.87%) |
Apr 23, 2014 | 58.06 | 58.69 | 57.74 | 58.40 | 275,473 | +0.18(+0.31%) |
Apr 22, 2014 | 57.76 | 58.48 | 57.59 | 58.22 | 139,359 | +0.46(+0.79%) |
Apr 21, 2014 | 57.75 | 58.05 | 57.31 | 57.76 | 173,267 | +0.12(+0.20%) |
Apr 17, 2014 | 56.67 | 57.64 | 57.64 | 57.64 | 201,358 | +1.01(+1.78%) |
Apr 16, 2014 | 57.33 | 57.39 | 56.45 | 56.63 | 118,787 | -0.13(-0.24%) |
Apr 15, 2014 | 56.10 | 56.91 | 55.48 | 56.77 | 386,928 | +0.56(+0.99%) |
Apr 14, 2014 | 55.33 | 56.34 | 54.72 | 56.21 | 225,308 | +1.41(+2.58%) |
Apr 11, 2014 | 55.11 | 55.39 | 54.24 | 54.80 | 452,520 | -0.95(-1.71%) |
Apr 10, 2014 | 56.63 | 56.98 | 55.48 | 55.75 | 286,269 | -1.03(-1.81%) |
Apr 09, 2014 | 56.89 | 57.06 | 56.38 | 56.78 | 398,583 | -0.10(-0.17%) |
Apr 08, 2014 | 56.29 | 57.12 | 55.68 | 56.88 | 681,049 | +0.58(+1.04%) |
Apr 07, 2014 | 59.58 | 59.66 | 56.16 | 56.29 | 629,911 | -3.37(-5.65%) |
Apr 04, 2014 | 60.14 | 60.81 | 59.50 | 59.67 | 379,062 | -0.47(-0.78%) |
Apr 03, 2014 | 60.79 | 61.15 | 59.78 | 60.13 | 270,485 | -0.49(-0.80%) |
Apr 02, 2014 | 60.10 | 61.46 | 59.95 | 60.62 | 343,016 | +0.71(+1.19%) |