Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.86 | 77.26 | 76.50 | 76.65 | 1,745,328 | -0.10(-0.13%) |
Jun 27, 2014 | 76.39 | 76.93 | 76.08 | 76.75 | 1,806,936 | +0.36(+0.47%) |
Jun 26, 2014 | 76.67 | 76.67 | 75.98 | 76.39 | 1,481,986 | -0.38(-0.49%) |
Jun 25, 2014 | 76.78 | 76.95 | 76.53 | 76.77 | 1,503,623 | -0.13(-0.17%) |
Jun 24, 2014 | 76.89 | 77.11 | 76.64 | 76.90 | 1,475,997 | -0.22(-0.29%) |
Jun 23, 2014 | 77.69 | 77.69 | 76.96 | 77.12 | 1,454,995 | -0.52(-0.67%) |
Jun 20, 2014 | 78.51 | 78.51 | 77.31 | 77.64 | 3,613,104 | -0.31(-0.40%) |
Jun 19, 2014 | 77.16 | 78.02 | 77.07 | 77.95 | 2,042,496 | +0.76(+0.98%) |
Jun 18, 2014 | 76.47 | 77.20 | 76.21 | 77.19 | 1,757,155 | +0.63(+0.82%) |
Jun 17, 2014 | 76.38 | 76.78 | 76.07 | 76.56 | 1,422,636 | +0.11(+0.14%) |
Jun 16, 2014 | 76.07 | 76.77 | 75.89 | 76.45 | 1,560,497 | +0.19(+0.25%) |
Jun 13, 2014 | 75.92 | 76.49 | 75.70 | 76.26 | 1,493,938 | +0.37(+0.48%) |
Jun 12, 2014 | 76.33 | 76.43 | 75.57 | 75.89 | 1,720,648 | -0.66(-0.86%) |
Jun 11, 2014 | 76.69 | 76.89 | 76.36 | 76.56 | 1,179,484 | -0.30(-0.39%) |
Jun 10, 2014 | 76.95 | 77.22 | 76.70 | 76.86 | 1,391,715 | -0.09(-0.12%) |
Jun 06, 2014 | 76.71 | 77.06 | 76.51 | 76.95 | 1,639,707 | +0.39(+0.50%) |
Jun 05, 2014 | 76.78 | 76.88 | 76.27 | 76.56 | 1,791,341 | -0.18(-0.23%) |
Jun 04, 2014 | 76.05 | 76.81 | 75.81 | 76.74 | 2,266,661 | +0.76(+1.00%) |
Jun 03, 2014 | 76.54 | 76.76 | 75.96 | 75.98 | 1,739,925 | -0.67(-0.87%) |
Jun 02, 2014 | 76.83 | 76.85 | 76.48 | 76.65 | 1,344,563 | -0.18(-0.24%) |
May 30, 2014 | 75.96 | 76.94 | 75.96 | 76.84 | 2,269,209 | +0.75(+0.98%) |
May 29, 2014 | 75.85 | 76.15 | 75.63 | 76.09 | 1,451,467 | +0.49(+0.65%) |
May 28, 2014 | 75.77 | 75.86 | 75.40 | 75.60 | 1,476,936 | -0.01(-0.02%) |
May 27, 2014 | 75.85 | 75.93 | 75.56 | 75.62 | 1,825,512 | -0.12(-0.15%) |
May 23, 2014 | 75.30 | 75.73 | 75.73 | 75.73 | 1,276,739 | +0.35(+0.46%) |
May 22, 2014 | 75.17 | 75.49 | 75.03 | 75.38 | 799,206 | +0.14(+0.18%) |
May 21, 2014 | 75.05 | 75.36 | 74.78 | 75.25 | 1,582,930 | +0.31(+0.42%) |
May 20, 2014 | 74.94 | 75.55 | 74.91 | 74.93 | 1,942,665 | -0.11(-0.15%) |
May 19, 2014 | 75.20 | 75.43 | 74.70 | 75.04 | 2,975,874 | -0.92(-1.21%) |
May 16, 2014 | 75.42 | 76.13 | 75.31 | 75.96 | 1,788,509 | +0.22(+0.29%) |
May 15, 2014 | 75.82 | 76.18 | 75.58 | 75.74 | 1,756,155 | -0.19(-0.25%) |
May 14, 2014 | 76.04 | 76.44 | 75.83 | 75.93 | 1,289,006 | -0.18(-0.23%) |
May 13, 2014 | 75.64 | 76.15 | 75.49 | 76.11 | 1,735,055 | +0.74(+0.98%) |
May 12, 2014 | 75.92 | 76.01 | 75.24 | 75.37 | 2,135,295 | -0.42(-0.55%) |
May 09, 2014 | 75.72 | 75.96 | 75.67 | 75.79 | 1,875,705 | +0.07(+0.09%) |
May 08, 2014 | 75.66 | 76.02 | 75.57 | 75.72 | 1,845,717 | -0.16(-0.22%) |
May 07, 2014 | 75.48 | 76.14 | 75.31 | 75.88 | 2,375,456 | +0.75(+0.99%) |
May 06, 2014 | 75.39 | 75.70 | 75.10 | 75.14 | 2,113,066 | -0.25(-0.34%) |
May 05, 2014 | 75.52 | 75.73 | 75.33 | 75.39 | 1,756,891 | -0.55(-0.72%) |
May 02, 2014 | 75.92 | 76.26 | 75.74 | 75.94 | 1,853,988 | -0.14(-0.18%) |
May 01, 2014 | 76.47 | 76.67 | 75.64 | 76.07 | 2,549,497 | -0.70(-0.91%) |
Apr 30, 2014 | 75.99 | 76.94 | 75.94 | 76.77 | 2,952,075 | +0.78(+1.03%) |
Apr 29, 2014 | 75.99 | 76.70 | 75.87 | 75.99 | 2,721,873 | -0.08(-0.11%) |
Apr 28, 2014 | 75.01 | 76.25 | 74.90 | 76.07 | 4,119,005 | +1.36(+1.82%) |
Apr 25, 2014 | 74.59 | 74.89 | 74.39 | 74.71 | 2,678,858 | +0.14(+0.19%) |
Apr 24, 2014 | 74.42 | 74.94 | 74.25 | 74.57 | 2,734,014 | +0.22(+0.29%) |
Apr 23, 2014 | 74.23 | 74.57 | 73.92 | 74.35 | 3,436,086 | +0.21(+0.29%) |
Apr 22, 2014 | 76.07 | 76.11 | 73.88 | 74.14 | 6,547,044 | -1.74(-2.29%) |
Apr 21, 2014 | 74.57 | 76.94 | 74.55 | 75.88 | 4,114,295 | -1.09(-1.42%) |
Apr 17, 2014 | 76.66 | 76.97 | 76.97 | 76.97 | 4,405,131 | +0.09(+0.12%) |
Apr 16, 2014 | 76.07 | 76.98 | 75.99 | 76.88 | 2,726,457 | +1.27(+1.68%) |
Apr 15, 2014 | 75.73 | 75.89 | 75.33 | 75.61 | 3,154,752 | +0.13(+0.17%) |
Apr 14, 2014 | 75.34 | 75.64 | 75.15 | 75.48 | 2,343,318 | +0.42(+0.56%) |
Apr 11, 2014 | 75.88 | 76.35 | 75.01 | 75.06 | 3,050,835 | -0.90(-1.19%) |
Apr 10, 2014 | 76.12 | 77.13 | 75.96 | 75.96 | 3,652,528 | -0.11(-0.14%) |
Apr 09, 2014 | 75.92 | 76.55 | 75.72 | 76.07 | 3,306,665 | +0.34(+0.44%) |
Apr 08, 2014 | 75.20 | 75.88 | 75.10 | 75.74 | 2,660,966 | +0.43(+0.57%) |
Apr 07, 2014 | 75.08 | 76.05 | 74.91 | 75.31 | 3,137,139 | +0.23(+0.31%) |
Apr 04, 2014 | 75.34 | 75.99 | 74.95 | 75.08 | 2,612,512 | +0.01(+0.02%) |
Apr 03, 2014 | 75.20 | 75.48 | 74.92 | 75.06 | 2,241,568 | +0.17(+0.23%) |
Apr 02, 2014 | 75.36 | 75.50 | 74.62 | 74.89 | 2,819,570 | -0.07(-0.09%) |