Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 75.38 | 76.25 | 75.13 | 76.00 | 280,006 | +0.49(+0.64%) |
Jun 27, 2014 | 74.86 | 75.52 | 74.47 | 75.51 | 379,583 | +0.42(+0.56%) |
Jun 26, 2014 | 74.91 | 75.29 | 73.93 | 75.09 | 214,843 | +0.37(+0.49%) |
Jun 25, 2014 | 73.08 | 74.92 | 73.02 | 74.72 | 438,507 | +1.40(+1.91%) |
Jun 24, 2014 | 73.55 | 73.82 | 73.27 | 73.32 | 805,745 | -0.34(-0.46%) |
Jun 23, 2014 | 73.69 | 73.91 | 73.60 | 73.66 | 653,193 | -0.03(-0.04%) |
Jun 20, 2014 | 73.96 | 74.08 | 73.62 | 73.69 | 900,067 | -0.03(-0.04%) |
Jun 19, 2014 | 73.69 | 74.09 | 73.49 | 73.72 | 275,064 | -0.01(-0.01%) |
Jun 18, 2014 | 73.18 | 74.14 | 72.96 | 73.72 | 517,500 | +0.59(+0.81%) |
Jun 17, 2014 | 72.55 | 73.46 | 72.25 | 73.13 | 363,668 | +0.68(+0.93%) |
Jun 16, 2014 | 71.31 | 72.92 | 71.31 | 72.45 | 867,777 | +1.22(+1.71%) |
Jun 13, 2014 | 71.32 | 71.80 | 70.18 | 71.24 | 463,883 | +0.14(+0.20%) |
Jun 12, 2014 | 73.16 | 73.44 | 70.66 | 71.09 | 746,448 | -2.21(-3.01%) |
Jun 11, 2014 | 73.42 | 73.80 | 72.75 | 73.30 | 301,281 | -0.16(-0.22%) |
Jun 10, 2014 | 73.71 | 74.02 | 73.39 | 73.46 | 376,536 | -0.28(-0.38%) |
Jun 06, 2014 | 74.00 | 74.15 | 73.60 | 73.74 | 345,298 | +0.28(+0.38%) |
Jun 05, 2014 | 73.87 | 73.90 | 72.99 | 73.46 | 383,858 | -0.34(-0.46%) |
Jun 04, 2014 | 73.31 | 73.91 | 73.01 | 73.81 | 383,180 | +0.43(+0.59%) |
Jun 03, 2014 | 72.63 | 74.06 | 72.44 | 73.37 | 499,414 | +0.59(+0.80%) |
Jun 02, 2014 | 73.03 | 73.03 | 71.87 | 72.79 | 360,373 | +0.23(+0.31%) |
May 30, 2014 | 72.18 | 73.05 | 72.10 | 72.56 | 343,099 | +0.54(+0.75%) |
May 29, 2014 | 71.84 | 72.22 | 71.79 | 72.02 | 309,318 | +0.24(+0.34%) |
May 28, 2014 | 71.44 | 71.94 | 71.09 | 71.78 | 414,834 | +0.07(+0.10%) |
May 27, 2014 | 71.85 | 72.89 | 71.45 | 71.71 | 357,143 | +0.16(+0.23%) |
May 23, 2014 | 70.81 | 71.54 | 71.54 | 71.54 | 325,968 | +0.00(+0.00%) |
May 22, 2014 | 70.54 | 71.62 | 70.30 | 71.54 | 205,064 | +1.27(+1.80%) |
May 21, 2014 | 69.90 | 70.91 | 69.06 | 70.28 | 270,554 | +0.79(+1.14%) |
May 20, 2014 | 69.65 | 70.09 | 68.76 | 69.48 | 367,219 | -0.29(-0.41%) |
May 19, 2014 | 68.75 | 70.03 | 68.72 | 69.77 | 290,015 | +0.46(+0.66%) |
May 16, 2014 | 68.41 | 69.56 | 68.29 | 69.31 | 260,598 | +0.90(+1.31%) |
May 15, 2014 | 68.03 | 68.54 | 67.47 | 68.41 | 527,812 | -0.04(-0.05%) |
May 14, 2014 | 70.13 | 70.31 | 67.90 | 68.45 | 392,893 | -1.66(-2.36%) |
May 13, 2014 | 71.22 | 71.45 | 69.83 | 70.10 | 566,988 | -1.00(-1.40%) |
May 12, 2014 | 69.60 | 71.26 | 69.50 | 71.10 | 966,809 | +1.88(+2.72%) |
May 09, 2014 | 66.39 | 69.84 | 66.29 | 69.22 | 836,655 | +2.73(+4.10%) |
May 08, 2014 | 65.83 | 67.37 | 65.41 | 66.50 | 526,718 | +0.54(+0.82%) |
May 07, 2014 | 65.25 | 66.53 | 65.25 | 65.96 | 1,449,779 | +0.68(+1.05%) |
May 06, 2014 | 65.24 | 65.49 | 64.77 | 65.27 | 254,242 | -0.05(-0.07%) |
May 05, 2014 | 65.57 | 65.95 | 65.02 | 65.32 | 94,060 | -0.57(-0.86%) |
May 02, 2014 | 65.74 | 66.97 | 65.68 | 65.89 | 506,673 | +0.14(+0.22%) |
May 01, 2014 | 64.91 | 65.74 | 64.81 | 65.74 | 473,363 | +0.86(+1.33%) |
Apr 30, 2014 | 63.66 | 64.99 | 62.96 | 64.88 | 358,404 | +1.18(+1.85%) |
Apr 29, 2014 | 63.19 | 64.29 | 62.96 | 63.70 | 502,132 | +0.87(+1.39%) |
Apr 28, 2014 | 62.34 | 63.24 | 61.42 | 62.83 | 498,183 | +0.82(+1.32%) |
Apr 25, 2014 | 62.50 | 64.47 | 61.98 | 62.01 | 632,046 | -0.40(-0.65%) |
Apr 24, 2014 | 60.98 | 63.53 | 60.54 | 62.41 | 857,780 | +4.01(+6.87%) |
Apr 23, 2014 | 58.06 | 58.69 | 57.74 | 58.40 | 275,449 | +0.18(+0.31%) |
Apr 22, 2014 | 57.76 | 58.48 | 57.59 | 58.22 | 139,347 | +0.46(+0.79%) |
Apr 21, 2014 | 57.76 | 58.05 | 57.31 | 57.76 | 173,252 | +0.12(+0.20%) |
Apr 17, 2014 | 56.68 | 57.65 | 57.65 | 57.65 | 201,340 | +1.01(+1.78%) |
Apr 16, 2014 | 57.33 | 57.40 | 56.45 | 56.64 | 118,777 | -0.13(-0.24%) |
Apr 15, 2014 | 56.10 | 56.92 | 55.48 | 56.77 | 386,894 | +0.56(+0.99%) |
Apr 14, 2014 | 55.34 | 56.34 | 54.72 | 56.22 | 225,288 | +1.41(+2.58%) |
Apr 11, 2014 | 55.11 | 55.40 | 54.24 | 54.80 | 452,480 | -0.95(-1.71%) |
Apr 10, 2014 | 56.64 | 56.98 | 55.49 | 55.76 | 286,244 | -1.03(-1.81%) |
Apr 09, 2014 | 56.89 | 57.06 | 56.39 | 56.78 | 398,548 | -0.10(-0.17%) |
Apr 08, 2014 | 56.30 | 57.13 | 55.69 | 56.88 | 680,989 | +0.58(+1.04%) |
Apr 07, 2014 | 59.58 | 59.66 | 56.16 | 56.30 | 629,856 | -3.37(-5.65%) |
Apr 04, 2014 | 60.15 | 60.81 | 59.51 | 59.67 | 379,028 | -0.47(-0.78%) |
Apr 03, 2014 | 60.80 | 61.16 | 59.79 | 60.14 | 270,461 | -0.49(-0.80%) |
Apr 02, 2014 | 60.10 | 61.46 | 59.96 | 60.62 | 342,986 | +0.71(+1.19%) |