Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 74.17 | 74.71 | 73.98 | 74.61 | 132,915 | +0.03(+0.04%) |
Jun 27, 2014 | 73.49 | 74.71 | 73.26 | 74.58 | 313,536 | +1.10(+1.49%) |
Jun 26, 2014 | 73.33 | 74.09 | 73.18 | 73.49 | 195,736 | -0.54(-0.73%) |
Jun 25, 2014 | 74.18 | 77.19 | 73.81 | 74.02 | 618,961 | -3.74(-4.82%) |
Jun 24, 2014 | 77.60 | 78.48 | 77.31 | 77.77 | 223,652 | -0.06(-0.08%) |
Jun 23, 2014 | 77.72 | 78.29 | 77.48 | 77.83 | 109,734 | +0.41(+0.52%) |
Jun 20, 2014 | 77.72 | 77.94 | 77.02 | 77.42 | 175,696 | +0.12(+0.16%) |
Jun 19, 2014 | 77.28 | 78.10 | 77.10 | 77.30 | 97,178 | +0.34(+0.44%) |
Jun 18, 2014 | 77.01 | 77.45 | 76.73 | 76.97 | 118,389 | +0.12(+0.16%) |
Jun 17, 2014 | 76.46 | 77.23 | 76.04 | 76.84 | 94,523 | +0.04(+0.05%) |
Jun 16, 2014 | 77.69 | 78.10 | 76.20 | 76.81 | 147,750 | -0.92(-1.18%) |
Jun 13, 2014 | 78.15 | 78.15 | 77.16 | 77.72 | 69,973 | -0.07(-0.09%) |
Jun 12, 2014 | 78.63 | 79.33 | 77.37 | 77.80 | 237,414 | -0.83(-1.06%) |
Jun 11, 2014 | 77.21 | 78.87 | 76.48 | 78.63 | 157,913 | +1.06(+1.37%) |
Jun 10, 2014 | 77.05 | 77.95 | 76.92 | 77.57 | 83,914 | +1.59(+2.09%) |
Jun 06, 2014 | 75.07 | 76.32 | 74.72 | 75.98 | 134,374 | +1.12(+1.50%) |
Jun 05, 2014 | 73.60 | 75.78 | 73.43 | 74.85 | 180,950 | +1.54(+2.10%) |
Jun 04, 2014 | 73.08 | 74.09 | 72.87 | 73.32 | 100,574 | +0.26(+0.35%) |
Jun 03, 2014 | 73.33 | 74.25 | 72.88 | 73.06 | 121,420 | -0.84(-1.14%) |
Jun 02, 2014 | 74.89 | 75.03 | 73.73 | 73.90 | 65,168 | -0.55(-0.74%) |
May 30, 2014 | 74.99 | 75.34 | 74.29 | 74.45 | 71,931 | -0.54(-0.72%) |
May 29, 2014 | 75.09 | 75.43 | 74.29 | 74.99 | 102,979 | -0.38(-0.50%) |
May 28, 2014 | 75.72 | 76.47 | 75.16 | 75.37 | 89,279 | -0.60(-0.79%) |
May 27, 2014 | 75.51 | 77.24 | 75.31 | 75.97 | 105,092 | +1.10(+1.47%) |
May 23, 2014 | 75.07 | 74.86 | 74.86 | 74.86 | 121,145 | -0.84(-1.11%) |
May 22, 2014 | 74.76 | 76.08 | 74.76 | 75.70 | 67,586 | +1.26(+1.70%) |
May 21, 2014 | 73.26 | 75.06 | 73.00 | 74.44 | 157,909 | +1.19(+1.63%) |
May 20, 2014 | 73.96 | 74.16 | 72.73 | 73.25 | 165,404 | -0.91(-1.23%) |
May 19, 2014 | 73.94 | 74.87 | 73.71 | 74.16 | 131,281 | -0.29(-0.39%) |
May 16, 2014 | 74.97 | 75.96 | 73.87 | 74.45 | 94,643 | -0.67(-0.89%) |
May 15, 2014 | 74.30 | 75.45 | 73.91 | 75.12 | 169,509 | +0.45(+0.60%) |
May 14, 2014 | 75.38 | 75.54 | 74.36 | 74.67 | 119,528 | -0.65(-0.87%) |
May 13, 2014 | 77.29 | 77.29 | 74.85 | 75.32 | 128,821 | -1.76(-2.28%) |
May 12, 2014 | 75.98 | 77.82 | 75.65 | 77.08 | 148,428 | +1.53(+2.03%) |
May 09, 2014 | 75.16 | 76.38 | 74.60 | 75.55 | 144,993 | +0.03(+0.03%) |
May 08, 2014 | 75.02 | 76.44 | 74.42 | 75.52 | 124,759 | +0.41(+0.54%) |
May 07, 2014 | 75.19 | 75.62 | 73.01 | 75.12 | 174,119 | -0.11(-0.15%) |
May 06, 2014 | 76.75 | 76.75 | 74.85 | 75.23 | 113,241 | -1.91(-2.48%) |
May 05, 2014 | 77.97 | 78.40 | 76.26 | 77.14 | 88,125 | -1.51(-1.93%) |
May 02, 2014 | 77.51 | 79.25 | 77.51 | 78.66 | 132,661 | +1.07(+1.37%) |
May 01, 2014 | 77.47 | 77.88 | 76.83 | 77.59 | 152,370 | -0.01(-0.01%) |
Apr 30, 2014 | 77.59 | 78.27 | 77.22 | 77.60 | 70,133 | -0.48(-0.61%) |
Apr 29, 2014 | 78.34 | 78.99 | 77.42 | 78.08 | 128,956 | +0.34(+0.44%) |
Apr 28, 2014 | 79.02 | 79.61 | 76.70 | 77.73 | 128,514 | -1.00(-1.26%) |
Apr 25, 2014 | 79.66 | 80.66 | 78.53 | 78.73 | 144,172 | -1.36(-1.69%) |
Apr 24, 2014 | 78.37 | 80.66 | 77.58 | 80.09 | 372,330 | +2.40(+3.08%) |
Apr 23, 2014 | 78.06 | 78.93 | 77.50 | 77.69 | 232,784 | -0.65(-0.83%) |
Apr 22, 2014 | 77.87 | 78.59 | 77.56 | 78.34 | 129,335 | +0.56(+0.72%) |
Apr 21, 2014 | 77.69 | 78.21 | 77.03 | 77.78 | 96,480 | -0.13(-0.17%) |
Apr 17, 2014 | 77.91 | 77.91 | 77.91 | 77.91 | 143,546 | -0.01(-0.01%) |
Apr 16, 2014 | 78.14 | 78.26 | 77.38 | 77.92 | 119,410 | +0.06(+0.08%) |
Apr 15, 2014 | 78.22 | 78.22 | 76.66 | 77.86 | 177,851 | -0.09(-0.11%) |
Apr 14, 2014 | 78.32 | 78.76 | 76.98 | 77.95 | 394,148 | +0.25(+0.32%) |
Apr 11, 2014 | 77.26 | 78.02 | 76.87 | 77.70 | 135,322 | -0.32(-0.41%) |
Apr 10, 2014 | 77.30 | 78.29 | 76.48 | 78.02 | 229,999 | +0.70(+0.90%) |
Apr 09, 2014 | 76.39 | 77.93 | 75.87 | 77.32 | 187,981 | +1.17(+1.54%) |
Apr 08, 2014 | 75.00 | 76.22 | 74.32 | 76.15 | 147,469 | +1.13(+1.50%) |
Apr 07, 2014 | 74.73 | 75.30 | 73.75 | 75.02 | 87,898 | +0.27(+0.37%) |
Apr 04, 2014 | 76.37 | 76.62 | 74.18 | 74.75 | 159,971 | -1.14(-1.50%) |
Apr 03, 2014 | 76.12 | 77.00 | 75.34 | 75.89 | 96,911 | -0.19(-0.25%) |
Apr 02, 2014 | 75.89 | 76.31 | 75.31 | 76.08 | 108,578 | -0.05(-0.07%) |