Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.61 | 78.77 | 78.01 | 78.20 | 5,487,555 | -0.56(-0.71%) |
Jun 27, 2014 | 78.60 | 78.92 | 78.52 | 78.76 | 3,588,851 | -0.04(-0.05%) |
Jun 26, 2014 | 78.88 | 79.09 | 78.46 | 78.80 | 3,582,268 | -0.08(-0.10%) |
Jun 25, 2014 | 78.47 | 79.10 | 78.43 | 78.88 | 4,717,417 | +0.11(+0.14%) |
Jun 24, 2014 | 79.05 | 79.32 | 78.72 | 78.77 | 5,907,554 | -0.34(-0.43%) |
Jun 23, 2014 | 78.90 | 79.17 | 78.80 | 79.11 | 3,719,206 | -0.01(-0.01%) |
Jun 20, 2014 | 79.33 | 79.41 | 78.91 | 79.12 | 6,979,800 | +0.01(+0.01%) |
Jun 19, 2014 | 78.43 | 79.20 | 78.43 | 79.11 | 4,273,234 | +0.43(+0.55%) |
Jun 18, 2014 | 78.98 | 79.02 | 78.33 | 78.67 | 6,996,839 | +0.06(+0.08%) |
Jun 17, 2014 | 78.33 | 79.05 | 78.26 | 78.61 | 8,319,444 | +0.13(+0.17%) |
Jun 16, 2014 | 77.95 | 78.53 | 77.81 | 78.48 | 5,163,256 | +0.47(+0.61%) |
Jun 13, 2014 | 77.17 | 78.08 | 77.17 | 78.01 | 5,176,974 | +0.57(+0.73%) |
Jun 12, 2014 | 77.94 | 78.41 | 77.27 | 77.44 | 7,103,729 | -0.51(-0.66%) |
Jun 11, 2014 | 78.20 | 78.37 | 77.88 | 77.95 | 8,083,672 | -0.36(-0.46%) |
Jun 10, 2014 | 78.88 | 78.88 | 78.15 | 78.31 | 7,121,103 | -0.84(-1.06%) |
Jun 06, 2014 | 79.50 | 79.66 | 79.00 | 79.15 | 3,807,502 | -0.38(-0.48%) |
Jun 05, 2014 | 79.44 | 79.64 | 78.98 | 79.53 | 3,101,772 | +0.01(+0.01%) |
Jun 04, 2014 | 78.68 | 79.54 | 78.61 | 79.52 | 4,613,882 | +0.77(+0.98%) |
Jun 03, 2014 | 78.90 | 79.17 | 78.72 | 78.75 | 4,308,669 | -0.45(-0.57%) |
Jun 02, 2014 | 78.70 | 79.57 | 78.65 | 79.20 | 3,845,356 | +0.47(+0.59%) |
May 30, 2014 | 78.60 | 78.76 | 78.18 | 78.74 | 5,452,380 | +0.07(+0.09%) |
May 29, 2014 | 78.61 | 78.78 | 78.30 | 78.67 | 5,279,051 | +0.66(+0.85%) |
May 28, 2014 | 78.42 | 78.58 | 77.67 | 78.01 | 11,561,440 | -0.82(-1.04%) |
May 27, 2014 | 78.70 | 79.24 | 78.60 | 78.82 | 6,614,192 | +0.28(+0.35%) |
May 23, 2014 | 78.95 | 78.54 | 78.54 | 78.54 | 5,420,829 | -0.28(-0.36%) |
May 22, 2014 | 79.05 | 79.30 | 78.72 | 78.83 | 1,971,884 | -0.15(-0.19%) |
May 21, 2014 | 78.32 | 78.99 | 78.20 | 78.98 | 3,552,554 | +0.79(+1.01%) |
May 20, 2014 | 78.58 | 78.88 | 78.11 | 78.18 | 4,040,605 | -0.43(-0.55%) |
May 19, 2014 | 79.17 | 79.18 | 78.34 | 78.61 | 4,981,034 | -0.81(-1.02%) |
May 16, 2014 | 78.97 | 79.62 | 78.81 | 79.42 | 6,598,258 | +0.49(+0.62%) |
May 15, 2014 | 79.15 | 79.31 | 78.66 | 78.93 | 4,931,321 | -0.41(-0.51%) |
May 14, 2014 | 79.85 | 79.92 | 78.96 | 79.34 | 4,967,562 | -0.39(-0.48%) |
May 13, 2014 | 79.56 | 79.79 | 78.93 | 79.72 | 5,136,512 | +0.52(+0.65%) |
May 12, 2014 | 79.28 | 79.57 | 79.15 | 79.21 | 4,956,180 | -0.05(-0.07%) |
May 09, 2014 | 78.43 | 79.28 | 78.41 | 79.26 | 4,739,227 | +0.75(+0.96%) |
May 08, 2014 | 78.54 | 78.68 | 78.11 | 78.51 | 4,391,000 | -0.01(-0.01%) |
May 07, 2014 | 77.98 | 78.63 | 77.74 | 78.51 | 5,584,998 | +0.78(+1.00%) |
May 06, 2014 | 77.82 | 78.00 | 77.62 | 77.74 | 3,867,088 | -0.15(-0.19%) |
May 05, 2014 | 78.07 | 78.07 | 77.46 | 77.88 | 4,503,169 | -0.22(-0.29%) |
May 02, 2014 | 77.86 | 78.76 | 77.77 | 78.11 | 6,407,420 | +0.36(+0.47%) |
May 01, 2014 | 77.53 | 77.81 | 77.26 | 77.74 | 4,461,659 | -0.32(-0.41%) |
Apr 30, 2014 | 78.20 | 78.36 | 77.81 | 78.07 | 5,818,839 | -0.09(-0.12%) |
Apr 29, 2014 | 77.17 | 78.38 | 76.86 | 78.16 | 8,603,519 | +0.92(+1.19%) |
Apr 28, 2014 | 77.76 | 77.91 | 76.74 | 77.24 | 9,653,726 | -0.32(-0.42%) |
Apr 25, 2014 | 76.89 | 77.58 | 76.53 | 77.57 | 6,556,651 | +0.69(+0.89%) |
Apr 24, 2014 | 76.64 | 77.08 | 76.33 | 76.88 | 6,178,719 | +0.55(+0.72%) |
Apr 23, 2014 | 76.50 | 77.00 | 76.24 | 76.33 | 5,427,015 | -0.15(-0.19%) |
Apr 22, 2014 | 77.02 | 77.21 | 76.15 | 76.48 | 11,569,432 | -0.27(-0.35%) |
Apr 21, 2014 | 76.85 | 77.31 | 76.43 | 76.75 | 8,248,380 | -0.45(-0.58%) |
Apr 17, 2014 | 77.57 | 77.20 | 77.20 | 77.20 | 5,902,487 | -0.45(-0.58%) |
Apr 16, 2014 | 77.77 | 77.87 | 77.38 | 77.64 | 4,585,095 | +0.00(+0.00%) |
Apr 15, 2014 | 77.54 | 77.73 | 77.06 | 77.64 | 7,637,920 | +0.55(+0.72%) |
Apr 14, 2014 | 76.74 | 77.13 | 76.48 | 77.09 | 7,993,749 | +0.63(+0.83%) |
Apr 11, 2014 | 76.35 | 76.80 | 76.28 | 76.46 | 8,510,682 | -0.11(-0.14%) |
Apr 10, 2014 | 75.89 | 76.89 | 75.59 | 76.57 | 11,474,800 | +0.83(+1.10%) |
Apr 09, 2014 | 75.53 | 75.88 | 75.39 | 75.73 | 4,478,719 | +0.21(+0.28%) |
Apr 08, 2014 | 74.68 | 75.63 | 74.36 | 75.53 | 7,243,931 | +0.82(+1.10%) |
Apr 07, 2014 | 75.14 | 75.65 | 74.36 | 74.70 | 7,771,169 | -0.66(-0.88%) |
Apr 04, 2014 | 75.29 | 75.79 | 75.00 | 75.36 | 7,030,210 | +0.16(+0.22%) |
Apr 03, 2014 | 75.49 | 75.55 | 74.96 | 75.20 | 3,344,880 | +0.05(+0.07%) |
Apr 02, 2014 | 75.58 | 75.64 | 74.96 | 75.15 | 4,787,639 | -0.24(-0.32%) |