Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 74.23 | 74.44 | 73.70 | 73.81 | 1,653,041 | -0.72(-0.97%) |
Jun 27, 2014 | 73.87 | 74.58 | 73.87 | 74.54 | 1,918,026 | +0.33(+0.44%) |
Jun 26, 2014 | 74.47 | 74.47 | 73.52 | 74.21 | 1,392,708 | -0.15(-0.20%) |
Jun 25, 2014 | 73.36 | 74.41 | 73.36 | 74.35 | 1,255,295 | +0.52(+0.71%) |
Jun 24, 2014 | 73.04 | 74.18 | 72.77 | 73.83 | 1,930,350 | +0.81(+1.10%) |
Jun 23, 2014 | 72.69 | 73.05 | 72.57 | 73.03 | 1,090,291 | +0.16(+0.21%) |
Jun 20, 2014 | 73.07 | 73.07 | 72.24 | 72.87 | 2,038,797 | +0.19(+0.26%) |
Jun 19, 2014 | 75.15 | 75.15 | 72.26 | 72.68 | 1,180,903 | -0.04(-0.05%) |
Jun 18, 2014 | 72.07 | 72.81 | 72.07 | 72.71 | 1,482,598 | +0.45(+0.62%) |
Jun 17, 2014 | 72.11 | 72.53 | 72.05 | 72.26 | 1,521,029 | -0.06(-0.09%) |
Jun 16, 2014 | 72.00 | 72.51 | 71.97 | 72.33 | 1,390,666 | -0.07(-0.10%) |
Jun 13, 2014 | 72.48 | 72.67 | 72.17 | 72.40 | 1,098,027 | +0.07(+0.10%) |
Jun 12, 2014 | 72.30 | 72.60 | 72.14 | 72.33 | 1,500,818 | -0.24(-0.33%) |
Jun 11, 2014 | 72.07 | 72.60 | 71.82 | 72.57 | 1,376,209 | +0.01(+0.01%) |
Jun 10, 2014 | 72.82 | 73.27 | 72.22 | 72.56 | 1,399,094 | -0.80(-1.09%) |
Jun 06, 2014 | 73.18 | 73.37 | 72.75 | 73.36 | 1,526,793 | +0.61(+0.84%) |
Jun 05, 2014 | 72.59 | 73.02 | 72.24 | 72.74 | 1,771,069 | +0.06(+0.08%) |
Jun 04, 2014 | 72.50 | 72.85 | 72.45 | 72.69 | 1,033,577 | -0.08(-0.11%) |
Jun 03, 2014 | 72.57 | 72.86 | 72.47 | 72.77 | 1,377,218 | -0.04(-0.05%) |
Jun 02, 2014 | 72.77 | 73.06 | 72.42 | 72.81 | 734,945 | +0.13(+0.18%) |
May 30, 2014 | 72.80 | 72.83 | 72.31 | 72.68 | 1,704,214 | +0.17(+0.23%) |
May 29, 2014 | 72.49 | 73.08 | 72.32 | 72.51 | 1,618,417 | +0.03(+0.04%) |
May 28, 2014 | 73.63 | 73.63 | 72.47 | 72.48 | 1,629,487 | -0.97(-1.32%) |
May 27, 2014 | 73.13 | 73.73 | 72.80 | 73.46 | 1,458,418 | +0.50(+0.69%) |
May 23, 2014 | 72.02 | 72.95 | 72.95 | 72.95 | 1,939,565 | +1.34(+1.87%) |
May 22, 2014 | 70.83 | 72.25 | 70.72 | 71.61 | 1,394,874 | +0.60(+0.85%) |
May 21, 2014 | 67.83 | 71.86 | 67.37 | 71.01 | 4,293,322 | +0.58(+0.82%) |
May 20, 2014 | 70.40 | 70.83 | 69.80 | 70.43 | 3,109,205 | -0.21(-0.30%) |
May 19, 2014 | 69.07 | 70.72 | 69.04 | 70.64 | 2,481,246 | +1.43(+2.07%) |
May 16, 2014 | 68.26 | 69.29 | 67.67 | 69.21 | 2,252,554 | +1.31(+1.93%) |
May 15, 2014 | 68.69 | 69.17 | 67.59 | 67.90 | 1,766,502 | -0.83(-1.21%) |
May 14, 2014 | 69.15 | 69.34 | 68.63 | 68.74 | 1,076,203 | -0.64(-0.92%) |
May 13, 2014 | 69.84 | 69.93 | 69.15 | 69.38 | 1,032,506 | -0.39(-0.55%) |
May 12, 2014 | 68.91 | 70.12 | 68.86 | 69.76 | 1,342,460 | +1.09(+1.59%) |
May 09, 2014 | 68.30 | 69.00 | 67.86 | 68.67 | 961,206 | +0.27(+0.40%) |
May 08, 2014 | 68.12 | 69.18 | 67.66 | 68.40 | 1,378,560 | +0.28(+0.40%) |
May 07, 2014 | 68.29 | 68.74 | 67.52 | 68.12 | 1,237,273 | -0.32(-0.47%) |
May 06, 2014 | 69.21 | 69.40 | 68.41 | 68.44 | 946,215 | -0.82(-1.19%) |
May 05, 2014 | 68.60 | 69.32 | 68.20 | 69.27 | 1,045,059 | +0.26(+0.37%) |
May 02, 2014 | 69.81 | 69.89 | 68.98 | 69.01 | 984,271 | -0.59(-0.84%) |
May 01, 2014 | 69.38 | 70.37 | 69.13 | 69.60 | 1,478,482 | +0.17(+0.24%) |
Apr 30, 2014 | 68.68 | 69.51 | 68.67 | 69.43 | 1,689,172 | +0.32(+0.46%) |
Apr 29, 2014 | 68.88 | 69.50 | 68.61 | 69.11 | 1,989,187 | +0.65(+0.95%) |
Apr 28, 2014 | 69.52 | 69.67 | 67.86 | 68.46 | 2,332,731 | -0.60(-0.86%) |
Apr 25, 2014 | 68.44 | 70.72 | 68.34 | 69.06 | 4,076,587 | +1.08(+1.59%) |
Apr 24, 2014 | 68.82 | 70.83 | 67.84 | 67.97 | 1,621,498 | -0.21(-0.31%) |
Apr 23, 2014 | 68.22 | 68.55 | 67.89 | 68.19 | 1,249,691 | -0.41(-0.60%) |
Apr 22, 2014 | 68.38 | 69.45 | 68.23 | 68.60 | 2,350,836 | +0.77(+1.14%) |
Apr 21, 2014 | 67.97 | 68.28 | 67.55 | 67.83 | 1,966,826 | -0.03(-0.04%) |
Apr 17, 2014 | 67.89 | 67.86 | 67.86 | 67.86 | 1,596,448 | -0.22(-0.32%) |
Apr 16, 2014 | 67.92 | 68.28 | 67.37 | 68.08 | 1,190,409 | +0.49(+0.72%) |
Apr 15, 2014 | 67.22 | 67.88 | 66.74 | 67.59 | 2,181,606 | +0.33(+0.49%) |
Apr 14, 2014 | 67.27 | 67.70 | 66.74 | 67.26 | 2,109,698 | +0.79(+1.19%) |
Apr 11, 2014 | 67.20 | 67.57 | 66.40 | 66.47 | 2,498,815 | -0.98(-1.45%) |
Apr 10, 2014 | 68.78 | 68.89 | 67.31 | 67.45 | 1,950,303 | -1.39(-2.02%) |
Apr 09, 2014 | 68.33 | 68.86 | 67.94 | 68.85 | 1,456,662 | +0.52(+0.76%) |
Apr 08, 2014 | 68.55 | 69.43 | 68.20 | 68.32 | 2,589,902 | -0.06(-0.08%) |
Apr 07, 2014 | 70.36 | 70.57 | 67.93 | 68.38 | 2,858,772 | -2.19(-3.11%) |
Apr 04, 2014 | 72.31 | 72.56 | 70.52 | 70.57 | 2,427,441 | -1.27(-1.77%) |
Apr 03, 2014 | 72.23 | 72.62 | 71.39 | 71.84 | 2,190,041 | -0.36(-0.49%) |
Apr 02, 2014 | 71.94 | 72.43 | 71.60 | 72.20 | 1,686,393 | +0.07(+0.10%) |