Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 67.03 | 67.47 | 66.76 | 67.22 | 899,605 | +0.27(+0.41%) |
Jun 27, 2014 | 66.62 | 67.30 | 66.48 | 66.94 | 847,591 | -0.04(-0.05%) |
Jun 26, 2014 | 68.65 | 68.76 | 66.84 | 66.98 | 1,639,690 | -1.76(-2.56%) |
Jun 25, 2014 | 68.38 | 69.18 | 68.27 | 68.74 | 807,468 | +0.28(+0.41%) |
Jun 24, 2014 | 69.30 | 69.76 | 68.29 | 68.46 | 878,863 | -0.88(-1.27%) |
Jun 23, 2014 | 70.35 | 70.35 | 69.08 | 69.34 | 1,105,249 | -0.81(-1.16%) |
Jun 20, 2014 | 69.71 | 70.33 | 69.63 | 70.15 | 757,552 | +0.49(+0.71%) |
Jun 19, 2014 | 69.60 | 69.83 | 69.14 | 69.66 | 820,245 | +0.11(+0.16%) |
Jun 18, 2014 | 69.28 | 69.79 | 69.13 | 69.55 | 771,559 | +0.46(+0.66%) |
Jun 17, 2014 | 68.56 | 69.59 | 68.34 | 69.09 | 910,660 | +0.24(+0.34%) |
Jun 16, 2014 | 68.92 | 69.28 | 68.63 | 68.86 | 541,647 | -0.02(-0.03%) |
Jun 13, 2014 | 68.72 | 69.04 | 68.42 | 68.88 | 516,560 | +0.23(+0.33%) |
Jun 12, 2014 | 69.53 | 69.53 | 68.27 | 68.65 | 1,077,096 | -0.90(-1.30%) |
Jun 11, 2014 | 69.91 | 70.11 | 69.47 | 69.55 | 631,075 | -0.60(-0.86%) |
Jun 10, 2014 | 70.58 | 71.13 | 69.94 | 70.15 | 783,405 | +0.09(+0.13%) |
Jun 06, 2014 | 70.12 | 70.44 | 69.49 | 70.06 | 1,483,056 | +0.02(+0.03%) |
Jun 05, 2014 | 70.44 | 70.50 | 69.66 | 70.04 | 967,837 | +0.00(+0.00%) |
Jun 04, 2014 | 69.91 | 70.21 | 69.76 | 70.04 | 443,421 | +0.06(+0.09%) |
Jun 03, 2014 | 70.26 | 70.79 | 69.88 | 69.98 | 484,676 | -0.72(-1.02%) |
Jun 02, 2014 | 70.42 | 70.84 | 69.90 | 70.70 | 907,170 | -0.05(-0.08%) |
May 30, 2014 | 70.80 | 70.97 | 70.33 | 70.75 | 725,116 | -0.16(-0.23%) |
May 29, 2014 | 70.95 | 71.01 | 70.55 | 70.92 | 498,523 | +0.23(+0.32%) |
May 28, 2014 | 70.15 | 70.97 | 69.79 | 70.69 | 976,476 | +0.54(+0.77%) |
May 27, 2014 | 70.75 | 70.75 | 69.81 | 70.15 | 883,353 | -0.20(-0.28%) |
May 23, 2014 | 70.83 | 70.35 | 70.35 | 70.35 | 986,654 | -0.14(-0.19%) |
May 22, 2014 | 69.83 | 70.67 | 69.55 | 70.49 | 498,685 | +0.71(+1.02%) |
May 21, 2014 | 70.31 | 70.60 | 69.41 | 69.78 | 660,733 | -0.36(-0.51%) |
May 20, 2014 | 70.83 | 70.92 | 69.62 | 70.13 | 742,273 | -0.62(-0.88%) |
May 19, 2014 | 69.98 | 70.97 | 69.80 | 70.75 | 482,171 | +0.70(+1.00%) |
May 16, 2014 | 70.20 | 70.25 | 69.60 | 70.05 | 481,085 | -0.07(-0.10%) |
May 15, 2014 | 70.05 | 70.30 | 69.50 | 70.12 | 587,813 | -0.09(-0.13%) |
May 14, 2014 | 70.36 | 70.56 | 70.11 | 70.22 | 491,526 | -0.36(-0.50%) |
May 13, 2014 | 70.15 | 70.61 | 69.93 | 70.57 | 812,632 | +0.50(+0.72%) |
May 12, 2014 | 69.20 | 70.12 | 69.20 | 70.07 | 756,133 | +1.05(+1.51%) |
May 09, 2014 | 68.92 | 69.15 | 68.51 | 69.02 | 642,928 | -0.03(-0.05%) |
May 08, 2014 | 69.76 | 70.33 | 69.02 | 69.06 | 1,111,065 | -0.68(-0.98%) |
May 07, 2014 | 69.64 | 70.16 | 68.92 | 69.74 | 647,092 | +0.20(+0.29%) |
May 06, 2014 | 69.28 | 69.99 | 69.21 | 69.54 | 519,814 | -0.04(-0.05%) |
May 05, 2014 | 69.46 | 69.88 | 69.00 | 69.58 | 398,389 | -0.34(-0.48%) |
May 02, 2014 | 69.97 | 70.75 | 69.86 | 69.91 | 558,098 | -0.15(-0.21%) |
May 01, 2014 | 69.28 | 70.13 | 68.71 | 70.06 | 921,162 | +0.91(+1.31%) |
Apr 30, 2014 | 68.78 | 69.50 | 68.53 | 69.15 | 771,425 | +0.55(+0.81%) |
Apr 29, 2014 | 68.80 | 69.16 | 68.22 | 68.60 | 1,273,686 | +0.03(+0.04%) |
Apr 28, 2014 | 68.73 | 69.45 | 68.41 | 68.57 | 1,010,185 | -0.02(-0.03%) |
Apr 25, 2014 | 69.04 | 69.12 | 68.26 | 68.59 | 731,414 | -0.51(-0.74%) |
Apr 24, 2014 | 69.37 | 69.43 | 68.50 | 69.10 | 628,846 | -0.10(-0.14%) |
Apr 23, 2014 | 69.71 | 69.96 | 68.94 | 69.20 | 890,667 | -0.58(-0.83%) |
Apr 22, 2014 | 69.48 | 69.98 | 68.94 | 69.78 | 865,141 | +0.36(+0.52%) |
Apr 21, 2014 | 68.91 | 69.46 | 68.57 | 69.41 | 750,228 | +0.53(+0.77%) |
Apr 17, 2014 | 68.71 | 68.89 | 68.89 | 68.89 | 885,572 | +0.01(+0.01%) |
Apr 16, 2014 | 68.08 | 68.90 | 67.68 | 68.88 | 1,466,494 | +1.26(+1.87%) |
Apr 15, 2014 | 68.00 | 68.07 | 66.60 | 67.61 | 1,789,082 | +0.11(+0.16%) |
Apr 14, 2014 | 66.89 | 69.17 | 65.57 | 67.51 | 2,678,136 | +2.53(+3.89%) |
Apr 11, 2014 | 65.20 | 65.77 | 64.92 | 64.98 | 1,580,797 | -0.41(-0.63%) |
Apr 10, 2014 | 66.19 | 66.40 | 65.21 | 65.39 | 1,295,642 | -0.78(-1.18%) |
Apr 09, 2014 | 65.91 | 66.22 | 65.48 | 66.17 | 983,597 | +0.47(+0.72%) |
Apr 08, 2014 | 65.26 | 65.73 | 65.21 | 65.70 | 1,082,265 | +0.24(+0.36%) |
Apr 07, 2014 | 66.28 | 66.63 | 65.38 | 65.46 | 1,580,236 | -1.19(-1.79%) |
Apr 04, 2014 | 67.29 | 67.47 | 66.58 | 66.65 | 1,175,709 | -0.41(-0.61%) |
Apr 03, 2014 | 66.97 | 67.36 | 66.83 | 67.06 | 998,716 | -0.35(-0.51%) |
Apr 02, 2014 | 66.14 | 67.42 | 66.08 | 67.41 | 1,543,904 | +1.04(+1.57%) |