Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 73.01 | 74.18 | 72.02 | 72.65 | 394,500 | -0.32(-0.43%) |
Jun 27, 2014 | 73.79 | 75.34 | 72.68 | 72.97 | 1,131,065 | -1.12(-1.51%) |
Jun 26, 2014 | 75.57 | 75.61 | 73.16 | 74.09 | 224,809 | -1.63(-2.15%) |
Jun 25, 2014 | 71.45 | 76.03 | 71.45 | 75.72 | 471,017 | +3.85(+5.36%) |
Jun 24, 2014 | 71.39 | 73.25 | 70.77 | 71.87 | 471,567 | +0.00(+0.00%) |
Jun 23, 2014 | 72.74 | 73.23 | 71.10 | 71.87 | 306,153 | -0.58(-0.80%) |
Jun 20, 2014 | 73.66 | 73.66 | 70.94 | 72.44 | 331,635 | -0.69(-0.95%) |
Jun 19, 2014 | 74.42 | 74.42 | 72.03 | 73.14 | 251,247 | -1.19(-1.60%) |
Jun 18, 2014 | 72.67 | 74.37 | 70.81 | 74.33 | 291,713 | +1.37(+1.87%) |
Jun 17, 2014 | 72.80 | 74.36 | 72.14 | 72.96 | 239,679 | -0.20(-0.28%) |
Jun 16, 2014 | 70.28 | 73.57 | 69.79 | 73.16 | 532,981 | +3.48(+5.00%) |
Jun 13, 2014 | 69.93 | 69.93 | 66.86 | 69.68 | 600,782 | -0.29(-0.41%) |
Jun 12, 2014 | 67.96 | 71.69 | 67.45 | 69.97 | 547,904 | +1.65(+2.42%) |
Jun 11, 2014 | 66.44 | 69.16 | 66.44 | 68.31 | 418,842 | +1.45(+2.17%) |
Jun 10, 2014 | 64.51 | 67.09 | 64.14 | 66.86 | 382,844 | +3.63(+5.75%) |
Jun 06, 2014 | 61.23 | 63.60 | 60.20 | 63.22 | 379,643 | +1.91(+3.11%) |
Jun 05, 2014 | 58.80 | 61.92 | 58.77 | 61.32 | 420,191 | +2.39(+4.06%) |
Jun 04, 2014 | 55.94 | 59.97 | 55.85 | 58.93 | 304,167 | +2.64(+4.70%) |
Jun 03, 2014 | 56.48 | 57.50 | 55.45 | 56.28 | 290,750 | -0.57(-1.00%) |
Jun 02, 2014 | 57.24 | 57.24 | 55.74 | 56.85 | 242,932 | -0.10(-0.17%) |
May 30, 2014 | 60.61 | 60.79 | 55.39 | 56.95 | 461,410 | -3.51(-5.81%) |
May 29, 2014 | 59.89 | 60.55 | 58.89 | 60.46 | 225,325 | +0.67(+1.13%) |
May 28, 2014 | 64.63 | 64.63 | 59.74 | 59.78 | 338,964 | -4.84(-7.49%) |
May 27, 2014 | 61.67 | 64.81 | 61.10 | 64.63 | 667,908 | +3.39(+5.53%) |
May 23, 2014 | 58.41 | 61.24 | 61.24 | 61.24 | 274,679 | +3.05(+5.24%) |
May 22, 2014 | 56.56 | 58.82 | 55.91 | 58.19 | 223,838 | +1.65(+2.91%) |
May 21, 2014 | 56.54 | 57.63 | 55.86 | 56.54 | 164,338 | +0.08(+0.14%) |
May 20, 2014 | 57.46 | 57.58 | 55.66 | 56.47 | 356,645 | -1.02(-1.78%) |
May 19, 2014 | 56.51 | 58.32 | 56.51 | 57.49 | 184,347 | +0.68(+1.20%) |
May 16, 2014 | 56.75 | 57.11 | 55.83 | 56.81 | 218,401 | -0.11(-0.18%) |
May 15, 2014 | 56.29 | 57.03 | 54.49 | 56.91 | 371,069 | +0.24(+0.42%) |
May 14, 2014 | 56.58 | 57.81 | 55.26 | 56.68 | 341,065 | -0.19(-0.34%) |
May 13, 2014 | 58.53 | 58.74 | 55.40 | 56.87 | 701,218 | -1.79(-3.06%) |
May 12, 2014 | 59.79 | 61.28 | 58.35 | 58.66 | 328,591 | -0.31(-0.52%) |
May 09, 2014 | 53.67 | 58.97 | 52.54 | 58.97 | 979,499 | -0.60(-1.01%) |
May 08, 2014 | 59.39 | 61.88 | 58.14 | 59.57 | 470,279 | -0.22(-0.37%) |
May 07, 2014 | 62.24 | 62.92 | 58.88 | 59.79 | 729,408 | -2.24(-3.61%) |
May 06, 2014 | 63.21 | 63.88 | 61.81 | 62.03 | 422,714 | -1.71(-2.68%) |
May 05, 2014 | 64.25 | 64.25 | 62.71 | 63.74 | 420,943 | -1.22(-1.87%) |
May 02, 2014 | 65.86 | 66.07 | 64.80 | 64.96 | 153,140 | -0.81(-1.22%) |
May 01, 2014 | 63.66 | 69.63 | 63.66 | 65.76 | 445,207 | +2.28(+3.59%) |
Apr 30, 2014 | 63.37 | 63.97 | 61.70 | 63.49 | 314,742 | -0.31(-0.48%) |
Apr 29, 2014 | 61.28 | 64.06 | 61.09 | 63.79 | 335,553 | +2.76(+4.52%) |
Apr 28, 2014 | 61.53 | 63.37 | 59.41 | 61.04 | 578,879 | -0.52(-0.84%) |
Apr 25, 2014 | 64.79 | 64.89 | 61.11 | 61.55 | 879,950 | -3.32(-5.12%) |
Apr 24, 2014 | 65.58 | 66.49 | 64.45 | 64.87 | 371,989 | +0.08(+0.12%) |
Apr 23, 2014 | 64.79 | 65.15 | 64.28 | 64.79 | 285,508 | -0.02(-0.03%) |
Apr 22, 2014 | 62.81 | 65.81 | 62.81 | 64.81 | 210,560 | +2.31(+3.70%) |
Apr 21, 2014 | 62.24 | 62.83 | 61.43 | 62.50 | 115,324 | +0.19(+0.31%) |
Apr 17, 2014 | 61.51 | 62.31 | 62.31 | 62.31 | 194,388 | +0.81(+1.32%) |
Apr 16, 2014 | 60.39 | 62.25 | 59.98 | 61.49 | 293,007 | +1.45(+2.42%) |
Apr 15, 2014 | 59.20 | 60.37 | 57.17 | 60.04 | 232,637 | +1.20(+2.04%) |
Apr 14, 2014 | 60.12 | 60.79 | 57.93 | 58.84 | 386,793 | -0.34(-0.58%) |
Apr 11, 2014 | 57.10 | 61.04 | 56.91 | 59.18 | 878,436 | +1.05(+1.81%) |
Apr 10, 2014 | 63.75 | 64.42 | 57.91 | 58.13 | 384,345 | -5.79(-9.05%) |
Apr 09, 2014 | 63.15 | 64.10 | 62.75 | 63.92 | 247,511 | +1.62(+2.60%) |
Apr 08, 2014 | 58.87 | 62.65 | 58.74 | 62.30 | 542,476 | +3.61(+6.15%) |
Apr 07, 2014 | 59.64 | 61.00 | 57.52 | 58.69 | 688,228 | -1.72(-2.85%) |
Apr 04, 2014 | 63.71 | 64.08 | 60.17 | 60.41 | 497,207 | -2.72(-4.31%) |
Apr 03, 2014 | 66.87 | 67.87 | 62.50 | 63.14 | 387,585 | -3.88(-5.79%) |
Apr 02, 2014 | 67.37 | 67.50 | 65.51 | 67.02 | 406,427 | +0.05(+0.08%) |