Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.60 | 78.76 | 78.00 | 78.19 | 5,488,421 | -0.56(-0.71%) |
Jun 27, 2014 | 78.58 | 78.91 | 78.51 | 78.75 | 3,589,417 | -0.04(-0.05%) |
Jun 26, 2014 | 78.86 | 79.08 | 78.44 | 78.79 | 3,582,833 | -0.08(-0.10%) |
Jun 25, 2014 | 78.46 | 79.09 | 78.41 | 78.86 | 4,718,161 | +0.11(+0.14%) |
Jun 24, 2014 | 79.04 | 79.31 | 78.71 | 78.75 | 5,908,486 | -0.34(-0.43%) |
Jun 23, 2014 | 78.89 | 79.16 | 78.79 | 79.10 | 3,719,793 | -0.01(-0.01%) |
Jun 20, 2014 | 79.32 | 79.40 | 78.90 | 79.10 | 6,980,902 | +0.01(+0.01%) |
Jun 19, 2014 | 78.42 | 79.19 | 78.42 | 79.10 | 4,273,908 | +0.43(+0.55%) |
Jun 18, 2014 | 78.96 | 79.00 | 78.32 | 78.66 | 6,997,943 | +0.06(+0.08%) |
Jun 17, 2014 | 78.32 | 79.04 | 78.25 | 78.60 | 8,320,757 | +0.13(+0.17%) |
Jun 16, 2014 | 77.94 | 78.52 | 77.80 | 78.47 | 5,164,071 | +0.47(+0.61%) |
Jun 13, 2014 | 77.16 | 78.07 | 77.16 | 77.99 | 5,177,791 | +0.57(+0.73%) |
Jun 12, 2014 | 77.93 | 78.40 | 77.26 | 77.43 | 7,104,850 | -0.51(-0.66%) |
Jun 11, 2014 | 78.19 | 78.36 | 77.87 | 77.94 | 8,084,948 | -0.36(-0.46%) |
Jun 10, 2014 | 78.86 | 78.86 | 78.14 | 78.30 | 7,122,227 | -0.84(-1.06%) |
Jun 06, 2014 | 79.48 | 79.65 | 78.99 | 79.13 | 3,808,103 | -0.38(-0.48%) |
Jun 05, 2014 | 79.43 | 79.63 | 78.97 | 79.51 | 3,102,262 | +0.01(+0.01%) |
Jun 04, 2014 | 78.67 | 79.53 | 78.60 | 79.51 | 4,614,610 | +0.77(+0.98%) |
Jun 03, 2014 | 78.89 | 79.16 | 78.71 | 78.74 | 4,309,349 | -0.45(-0.57%) |
Jun 02, 2014 | 78.69 | 79.55 | 78.64 | 79.19 | 3,845,963 | +0.47(+0.59%) |
May 30, 2014 | 78.58 | 78.75 | 78.16 | 78.72 | 5,453,240 | +0.07(+0.09%) |
May 29, 2014 | 78.60 | 78.77 | 78.29 | 78.65 | 5,279,885 | +0.66(+0.85%) |
May 28, 2014 | 78.41 | 78.56 | 77.66 | 77.99 | 11,563,264 | -0.82(-1.04%) |
May 27, 2014 | 78.69 | 79.23 | 78.59 | 78.81 | 6,615,235 | +0.28(+0.35%) |
May 23, 2014 | 78.93 | 78.53 | 78.53 | 78.53 | 5,421,684 | -0.28(-0.36%) |
May 22, 2014 | 79.03 | 79.29 | 78.71 | 78.81 | 1,972,195 | -0.15(-0.19%) |
May 21, 2014 | 78.31 | 78.98 | 78.19 | 78.96 | 3,553,114 | +0.79(+1.01%) |
May 20, 2014 | 78.57 | 78.87 | 78.10 | 78.17 | 4,041,242 | -0.43(-0.55%) |
May 19, 2014 | 79.16 | 79.17 | 78.33 | 78.60 | 4,981,820 | -0.81(-1.02%) |
May 16, 2014 | 78.96 | 79.60 | 78.80 | 79.41 | 6,599,299 | +0.49(+0.62%) |
May 15, 2014 | 79.13 | 79.30 | 78.65 | 78.92 | 4,932,099 | -0.41(-0.51%) |
May 14, 2014 | 79.83 | 79.90 | 78.95 | 79.33 | 4,968,346 | -0.38(-0.48%) |
May 13, 2014 | 79.55 | 79.78 | 78.92 | 79.71 | 5,137,322 | +0.52(+0.65%) |
May 12, 2014 | 79.26 | 79.56 | 79.14 | 79.19 | 4,956,962 | -0.05(-0.07%) |
May 09, 2014 | 78.42 | 79.26 | 78.39 | 79.25 | 4,739,975 | +0.75(+0.96%) |
May 08, 2014 | 78.53 | 78.67 | 78.09 | 78.49 | 4,391,693 | -0.01(-0.01%) |
May 07, 2014 | 77.96 | 78.62 | 77.72 | 78.50 | 5,585,879 | +0.78(+1.00%) |
May 06, 2014 | 77.81 | 77.99 | 77.61 | 77.72 | 3,867,699 | -0.15(-0.19%) |
May 05, 2014 | 78.06 | 78.06 | 77.45 | 77.87 | 4,503,880 | -0.22(-0.29%) |
May 02, 2014 | 77.85 | 78.74 | 77.75 | 78.09 | 6,408,431 | +0.36(+0.47%) |
May 01, 2014 | 77.52 | 77.79 | 77.25 | 77.73 | 4,462,363 | -0.32(-0.41%) |
Apr 30, 2014 | 78.19 | 78.35 | 77.79 | 78.06 | 5,819,757 | -0.09(-0.12%) |
Apr 29, 2014 | 77.15 | 78.36 | 76.85 | 78.15 | 8,604,877 | +0.92(+1.19%) |
Apr 28, 2014 | 77.75 | 77.90 | 76.72 | 77.23 | 9,655,249 | -0.32(-0.42%) |
Apr 25, 2014 | 76.88 | 77.57 | 76.52 | 77.55 | 6,557,686 | +0.69(+0.89%) |
Apr 24, 2014 | 76.62 | 77.07 | 76.32 | 76.87 | 6,179,694 | +0.55(+0.72%) |
Apr 23, 2014 | 76.49 | 76.98 | 76.23 | 76.32 | 5,427,872 | -0.15(-0.19%) |
Apr 22, 2014 | 77.01 | 77.20 | 76.14 | 76.47 | 11,571,257 | -0.27(-0.35%) |
Apr 21, 2014 | 76.84 | 77.29 | 76.42 | 76.74 | 8,249,682 | -0.45(-0.58%) |
Apr 17, 2014 | 77.55 | 77.19 | 77.19 | 77.19 | 5,903,418 | -0.45(-0.58%) |
Apr 16, 2014 | 77.76 | 77.86 | 77.37 | 77.63 | 4,585,819 | +0.00(+0.00%) |
Apr 15, 2014 | 77.53 | 77.72 | 77.05 | 77.63 | 7,639,125 | +0.55(+0.72%) |
Apr 14, 2014 | 76.73 | 77.12 | 76.47 | 77.08 | 7,995,011 | +0.63(+0.83%) |
Apr 11, 2014 | 76.34 | 76.78 | 76.27 | 76.45 | 8,512,025 | -0.11(-0.14%) |
Apr 10, 2014 | 75.88 | 76.88 | 75.58 | 76.55 | 11,476,611 | +0.83(+1.10%) |
Apr 09, 2014 | 75.51 | 75.87 | 75.38 | 75.72 | 4,479,426 | +0.21(+0.28%) |
Apr 08, 2014 | 74.67 | 75.62 | 74.34 | 75.51 | 7,245,074 | +0.82(+1.10%) |
Apr 07, 2014 | 75.13 | 75.64 | 74.35 | 74.69 | 7,772,395 | -0.66(-0.88%) |
Apr 04, 2014 | 75.28 | 75.78 | 74.98 | 75.35 | 7,031,319 | +0.16(+0.21%) |
Apr 03, 2014 | 75.48 | 75.54 | 74.95 | 75.19 | 3,345,407 | +0.05(+0.07%) |
Apr 02, 2014 | 75.57 | 75.63 | 74.94 | 75.14 | 4,788,394 | -0.24(-0.32%) |