Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.60 | 78.72 | 76.30 | 76.80 | 92,498 | -0.17(-0.22%) |
Jun 27, 2014 | 76.09 | 77.02 | 75.96 | 76.97 | 221,645 | +0.33(+0.44%) |
Jun 26, 2014 | 77.02 | 77.10 | 75.57 | 76.64 | 82,851 | -0.05(-0.06%) |
Jun 25, 2014 | 74.94 | 76.94 | 74.83 | 76.69 | 59,695 | +1.26(+1.67%) |
Jun 24, 2014 | 75.30 | 76.34 | 74.74 | 75.43 | 104,974 | +0.26(+0.34%) |
Jun 23, 2014 | 74.81 | 75.50 | 74.11 | 75.17 | 85,683 | +0.73(+0.98%) |
Jun 20, 2014 | 74.69 | 75.35 | 73.54 | 74.45 | 145,247 | +0.20(+0.26%) |
Jun 19, 2014 | 74.40 | 74.68 | 73.56 | 74.25 | 58,140 | -0.09(-0.12%) |
Jun 18, 2014 | 74.30 | 74.36 | 73.08 | 74.34 | 55,372 | -0.14(-0.18%) |
Jun 17, 2014 | 73.48 | 74.94 | 73.38 | 74.48 | 69,105 | +1.09(+1.48%) |
Jun 16, 2014 | 72.80 | 73.52 | 72.39 | 73.39 | 79,240 | +0.30(+0.42%) |
Jun 13, 2014 | 73.81 | 73.81 | 72.37 | 73.08 | 49,508 | -0.47(-0.64%) |
Jun 12, 2014 | 72.84 | 73.66 | 72.25 | 73.56 | 49,344 | +0.33(+0.46%) |
Jun 11, 2014 | 73.80 | 74.49 | 72.07 | 73.22 | 97,105 | -1.09(-1.46%) |
Jun 10, 2014 | 73.31 | 74.37 | 72.93 | 74.31 | 79,374 | +2.55(+3.55%) |
Jun 06, 2014 | 68.30 | 71.80 | 68.03 | 71.76 | 290,402 | +3.53(+5.17%) |
Jun 05, 2014 | 67.46 | 68.47 | 67.45 | 68.23 | 176,047 | +0.40(+0.59%) |
Jun 04, 2014 | 67.32 | 68.26 | 67.32 | 67.83 | 81,351 | +0.07(+0.10%) |
Jun 03, 2014 | 66.77 | 68.44 | 66.77 | 67.76 | 175,158 | +0.31(+0.47%) |
Jun 02, 2014 | 67.27 | 67.64 | 66.43 | 67.45 | 125,220 | +0.47(+0.70%) |
May 30, 2014 | 66.86 | 67.55 | 66.76 | 66.98 | 163,968 | +0.27(+0.41%) |
May 29, 2014 | 66.66 | 67.02 | 66.06 | 66.70 | 156,023 | +0.25(+0.38%) |
May 28, 2014 | 66.57 | 66.86 | 65.93 | 66.45 | 129,634 | -0.08(-0.12%) |
May 27, 2014 | 66.63 | 68.43 | 64.34 | 66.53 | 404,270 | -8.88(-11.78%) |
May 23, 2014 | 74.76 | 75.41 | 75.41 | 75.41 | 69,975 | +0.40(+0.54%) |
May 22, 2014 | 74.77 | 75.71 | 74.45 | 75.01 | 43,523 | +0.14(+0.18%) |
May 21, 2014 | 73.75 | 75.38 | 73.68 | 74.87 | 92,801 | +1.18(+1.60%) |
May 20, 2014 | 74.24 | 74.51 | 72.44 | 73.69 | 147,707 | -0.47(-0.63%) |
May 19, 2014 | 71.90 | 74.46 | 71.90 | 74.16 | 84,301 | +1.75(+2.42%) |
May 16, 2014 | 72.18 | 72.63 | 71.34 | 72.41 | 100,711 | +0.07(+0.09%) |
May 15, 2014 | 72.20 | 73.13 | 71.48 | 72.34 | 73,757 | -0.30(-0.42%) |
May 14, 2014 | 73.16 | 73.16 | 72.40 | 72.64 | 61,900 | -0.96(-1.31%) |
May 13, 2014 | 74.41 | 74.85 | 73.58 | 73.60 | 53,665 | -1.10(-1.47%) |
May 12, 2014 | 72.55 | 75.14 | 72.18 | 74.70 | 91,451 | +2.62(+3.63%) |
May 09, 2014 | 69.84 | 72.50 | 69.84 | 72.08 | 69,161 | +2.02(+2.88%) |
May 08, 2014 | 70.33 | 70.78 | 69.71 | 70.06 | 153,708 | -0.18(-0.25%) |
May 07, 2014 | 70.25 | 70.61 | 69.35 | 70.24 | 132,913 | +0.14(+0.20%) |
May 06, 2014 | 72.12 | 72.53 | 69.81 | 70.10 | 123,521 | -2.02(-2.80%) |
May 05, 2014 | 72.29 | 73.56 | 71.57 | 72.12 | 113,700 | -0.43(-0.59%) |
May 02, 2014 | 73.18 | 74.01 | 72.30 | 72.55 | 178,054 | -0.26(-0.36%) |
May 01, 2014 | 73.70 | 73.75 | 72.41 | 72.82 | 182,667 | -0.78(-1.07%) |
Apr 30, 2014 | 75.41 | 75.79 | 73.30 | 73.60 | 124,050 | -1.74(-2.32%) |
Apr 29, 2014 | 76.16 | 76.53 | 75.00 | 75.35 | 70,101 | -0.43(-0.57%) |
Apr 28, 2014 | 74.30 | 76.41 | 73.98 | 75.78 | 76,614 | -0.21(-0.27%) |
Apr 25, 2014 | 77.36 | 77.44 | 75.29 | 75.99 | 52,243 | -1.91(-2.45%) |
Apr 24, 2014 | 78.78 | 78.78 | 77.03 | 77.90 | 92,607 | -0.26(-0.34%) |
Apr 23, 2014 | 78.86 | 79.15 | 78.08 | 78.16 | 79,936 | -1.13(-1.42%) |
Apr 22, 2014 | 80.32 | 80.50 | 79.12 | 79.29 | 97,332 | -0.89(-1.11%) |
Apr 21, 2014 | 80.60 | 81.18 | 80.05 | 80.18 | 65,130 | -0.13(-0.16%) |
Apr 17, 2014 | 79.91 | 80.31 | 80.31 | 80.31 | 60,081 | +0.27(+0.34%) |
Apr 16, 2014 | 79.56 | 80.24 | 78.69 | 80.03 | 37,487 | +0.74(+0.93%) |
Apr 15, 2014 | 80.08 | 80.11 | 77.45 | 79.29 | 112,884 | -0.65(-0.82%) |
Apr 14, 2014 | 80.16 | 80.79 | 79.32 | 79.95 | 91,764 | +0.25(+0.31%) |
Apr 11, 2014 | 79.88 | 80.95 | 78.78 | 79.70 | 100,687 | -0.88(-1.09%) |
Apr 10, 2014 | 82.48 | 82.92 | 79.50 | 80.58 | 106,719 | -1.74(-2.11%) |
Apr 09, 2014 | 80.99 | 82.42 | 80.01 | 82.32 | 134,260 | +1.28(+1.58%) |
Apr 08, 2014 | 79.66 | 81.81 | 78.94 | 81.03 | 112,827 | +1.56(+1.96%) |
Apr 07, 2014 | 79.04 | 80.47 | 78.13 | 79.48 | 94,933 | +0.13(+0.16%) |
Apr 04, 2014 | 82.40 | 82.48 | 78.53 | 79.35 | 76,458 | -2.59(-3.16%) |
Apr 03, 2014 | 81.89 | 82.34 | 80.91 | 81.94 | 95,382 | +0.48(+0.59%) |
Apr 02, 2014 | 80.17 | 81.58 | 79.38 | 81.46 | 79,509 | +1.21(+1.50%) |