Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 77.90 | 78.08 | 77.48 | 77.69 | 1,872,845 | +0.13(+0.17%) |
Jun 27, 2014 | 77.43 | 78.01 | 76.89 | 77.56 | 1,102,332 | -0.11(-0.14%) |
Jun 26, 2014 | 77.94 | 78.01 | 76.69 | 77.66 | 1,575,043 | -0.40(-0.51%) |
Jun 25, 2014 | 77.35 | 78.10 | 76.96 | 78.06 | 1,790,750 | +0.44(+0.57%) |
Jun 24, 2014 | 77.39 | 77.85 | 76.88 | 77.62 | 1,499,960 | -0.04(-0.06%) |
Jun 23, 2014 | 77.45 | 78.01 | 76.91 | 77.66 | 1,814,578 | +0.55(+0.71%) |
Jun 20, 2014 | 76.55 | 77.26 | 76.43 | 77.12 | 2,151,816 | +0.84(+1.10%) |
Jun 19, 2014 | 76.35 | 77.21 | 76.13 | 76.28 | 2,013,719 | +0.50(+0.66%) |
Jun 18, 2014 | 74.02 | 75.80 | 73.86 | 75.78 | 1,743,922 | +1.84(+2.49%) |
Jun 17, 2014 | 73.50 | 74.14 | 73.04 | 73.93 | 1,028,190 | +0.42(+0.58%) |
Jun 16, 2014 | 72.80 | 73.72 | 72.66 | 73.51 | 1,299,533 | +0.71(+0.98%) |
Jun 13, 2014 | 72.85 | 73.31 | 72.54 | 72.80 | 685,106 | -0.19(-0.25%) |
Jun 12, 2014 | 73.47 | 74.28 | 72.70 | 72.98 | 983,325 | -0.52(-0.71%) |
Jun 11, 2014 | 72.74 | 73.72 | 72.58 | 73.50 | 1,058,398 | +0.38(+0.52%) |
Jun 10, 2014 | 72.45 | 73.23 | 72.45 | 73.12 | 1,585,874 | -0.04(-0.05%) |
Jun 06, 2014 | 73.70 | 73.76 | 73.09 | 73.16 | 1,465,425 | -0.47(-0.63%) |
Jun 05, 2014 | 74.09 | 74.32 | 73.52 | 73.62 | 717,812 | -0.41(-0.56%) |
Jun 04, 2014 | 74.03 | 74.47 | 73.81 | 74.04 | 683,772 | +0.00(+0.00%) |
Jun 03, 2014 | 73.82 | 74.47 | 73.78 | 74.04 | 905,140 | +0.04(+0.06%) |
Jun 02, 2014 | 73.88 | 74.11 | 73.31 | 74.00 | 943,320 | -0.17(-0.23%) |
May 30, 2014 | 73.75 | 74.33 | 73.75 | 74.16 | 1,185,864 | +0.31(+0.42%) |
May 29, 2014 | 73.35 | 74.14 | 73.33 | 73.85 | 903,946 | +0.56(+0.76%) |
May 28, 2014 | 73.62 | 74.04 | 72.87 | 73.30 | 1,362,499 | -0.26(-0.36%) |
May 27, 2014 | 73.29 | 73.98 | 73.24 | 73.56 | 1,349,271 | +0.83(+1.14%) |
May 23, 2014 | 72.95 | 72.73 | 72.73 | 72.73 | 862,484 | -0.43(-0.59%) |
May 22, 2014 | 72.86 | 73.35 | 72.73 | 73.17 | 447,943 | +0.38(+0.52%) |
May 21, 2014 | 72.32 | 72.91 | 72.12 | 72.79 | 789,097 | +0.62(+0.85%) |
May 20, 2014 | 72.73 | 73.00 | 71.99 | 72.17 | 750,888 | -0.71(-0.97%) |
May 19, 2014 | 72.95 | 73.62 | 72.67 | 72.88 | 1,275,787 | -0.25(-0.34%) |
May 16, 2014 | 70.58 | 73.33 | 70.58 | 73.12 | 2,569,388 | +2.72(+3.87%) |
May 15, 2014 | 70.35 | 70.61 | 69.19 | 70.40 | 1,461,506 | +0.00(+0.00%) |
May 14, 2014 | 71.28 | 71.59 | 70.32 | 70.40 | 863,809 | -0.87(-1.22%) |
May 13, 2014 | 70.72 | 71.56 | 70.68 | 71.27 | 718,023 | +0.63(+0.90%) |
May 12, 2014 | 70.36 | 71.06 | 70.28 | 70.64 | 1,091,439 | +0.71(+1.02%) |
May 09, 2014 | 69.87 | 70.16 | 69.23 | 69.92 | 1,321,910 | +0.04(+0.06%) |
May 08, 2014 | 69.68 | 70.84 | 69.54 | 69.88 | 1,144,263 | +0.13(+0.19%) |
May 07, 2014 | 71.47 | 71.47 | 69.14 | 69.75 | 1,630,452 | -1.36(-1.91%) |
May 06, 2014 | 71.84 | 72.14 | 71.01 | 71.10 | 1,125,614 | -1.02(-1.42%) |
May 05, 2014 | 71.09 | 72.43 | 71.01 | 72.13 | 1,047,003 | +0.61(+0.85%) |
May 02, 2014 | 71.49 | 71.71 | 70.67 | 71.52 | 1,308,949 | -0.11(-0.16%) |
May 01, 2014 | 70.43 | 71.80 | 70.06 | 71.63 | 1,181,955 | +1.25(+1.78%) |
Apr 30, 2014 | 70.03 | 70.45 | 69.31 | 70.38 | 1,494,535 | +0.08(+0.11%) |
Apr 29, 2014 | 70.42 | 71.50 | 70.19 | 70.30 | 1,195,399 | +0.12(+0.18%) |
Apr 28, 2014 | 69.93 | 70.61 | 69.46 | 70.18 | 1,230,710 | +0.50(+0.72%) |
Apr 25, 2014 | 70.00 | 70.75 | 69.16 | 69.68 | 1,425,574 | -0.37(-0.53%) |
Apr 24, 2014 | 70.99 | 71.06 | 69.87 | 70.05 | 1,105,167 | -0.70(-0.98%) |
Apr 23, 2014 | 71.28 | 71.47 | 70.72 | 70.74 | 927,036 | -0.56(-0.79%) |
Apr 22, 2014 | 71.37 | 71.91 | 70.65 | 71.31 | 1,425,494 | -0.11(-0.15%) |
Apr 21, 2014 | 70.40 | 71.47 | 70.26 | 71.41 | 1,423,980 | +0.20(+0.28%) |
Apr 17, 2014 | 70.02 | 71.21 | 71.21 | 71.21 | 2,028,535 | +0.91(+1.29%) |
Apr 16, 2014 | 69.17 | 70.31 | 68.95 | 70.30 | 1,741,292 | +1.57(+2.28%) |
Apr 15, 2014 | 68.80 | 68.89 | 67.22 | 68.73 | 1,873,187 | -0.03(-0.04%) |
Apr 14, 2014 | 69.55 | 69.55 | 67.97 | 68.76 | 1,698,045 | -0.03(-0.04%) |
Apr 11, 2014 | 70.26 | 70.46 | 68.60 | 68.79 | 3,449,687 | -1.83(-2.60%) |
Apr 10, 2014 | 71.21 | 72.28 | 69.92 | 70.62 | 2,415,110 | -0.47(-0.66%) |
Apr 09, 2014 | 74.93 | 75.28 | 68.46 | 71.09 | 7,713,353 | -0.74(-1.03%) |
Apr 08, 2014 | 71.52 | 72.15 | 71.06 | 71.83 | 3,119,195 | +0.60(+0.84%) |
Apr 07, 2014 | 74.05 | 74.13 | 71.15 | 71.23 | 2,406,041 | -3.11(-4.19%) |
Apr 04, 2014 | 75.07 | 75.41 | 73.70 | 74.34 | 1,593,361 | -0.49(-0.66%) |
Apr 03, 2014 | 74.96 | 75.14 | 74.03 | 74.83 | 1,357,986 | -0.01(-0.01%) |
Apr 02, 2014 | 75.39 | 75.44 | 74.59 | 74.84 | 1,160,481 | -0.40(-0.53%) |