Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 70.03 | 70.99 | 69.74 | 70.07 | 26,770 | -0.19(-0.28%) |
Jun 27, 2014 | 68.71 | 71.38 | 68.71 | 70.27 | 44,356 | +1.15(+1.66%) |
Jun 26, 2014 | 70.75 | 71.56 | 68.73 | 69.12 | 11,270 | -1.88(-2.65%) |
Jun 25, 2014 | 69.00 | 71.70 | 69.00 | 71.00 | 19,037 | +1.75(+2.52%) |
Jun 24, 2014 | 71.14 | 71.14 | 69.23 | 69.25 | 36,084 | -0.69(-0.99%) |
Jun 23, 2014 | 69.38 | 70.36 | 68.76 | 69.95 | 15,255 | +0.91(+1.32%) |
Jun 20, 2014 | 69.20 | 69.40 | 68.01 | 69.03 | 41,917 | +0.26(+0.38%) |
Jun 19, 2014 | 68.46 | 68.96 | 66.83 | 68.77 | 24,497 | +0.80(+1.18%) |
Jun 18, 2014 | 67.06 | 68.06 | 66.06 | 67.97 | 18,549 | +1.09(+1.63%) |
Jun 17, 2014 | 65.81 | 67.03 | 65.81 | 66.88 | 15,453 | +0.89(+1.34%) |
Jun 16, 2014 | 64.94 | 66.33 | 64.92 | 66.00 | 22,569 | +1.22(+1.88%) |
Jun 13, 2014 | 64.30 | 65.22 | 64.10 | 64.78 | 27,497 | +0.62(+0.96%) |
Jun 12, 2014 | 66.13 | 66.25 | 63.47 | 64.17 | 28,188 | -1.92(-2.90%) |
Jun 11, 2014 | 67.91 | 68.76 | 65.71 | 66.08 | 22,110 | -2.02(-2.96%) |
Jun 10, 2014 | 68.90 | 69.36 | 67.83 | 68.10 | 28,757 | +0.94(+1.39%) |
Jun 06, 2014 | 67.06 | 67.89 | 66.22 | 67.16 | 12,016 | +0.62(+0.94%) |
Jun 05, 2014 | 63.80 | 67.13 | 63.80 | 66.54 | 14,171 | +2.59(+4.05%) |
Jun 04, 2014 | 63.61 | 64.13 | 63.61 | 63.95 | 13,910 | +0.43(+0.68%) |
Jun 03, 2014 | 63.45 | 64.24 | 63.31 | 63.52 | 14,823 | +0.03(+0.04%) |
Jun 02, 2014 | 64.10 | 64.33 | 63.28 | 63.49 | 15,976 | -0.67(-1.04%) |
May 30, 2014 | 64.69 | 64.80 | 63.96 | 64.16 | 18,515 | -0.40(-0.61%) |
May 29, 2014 | 65.57 | 65.57 | 63.99 | 64.56 | 21,341 | -0.70(-1.07%) |
May 28, 2014 | 66.79 | 66.79 | 64.91 | 65.26 | 15,406 | -2.01(-2.98%) |
May 27, 2014 | 65.42 | 67.45 | 64.33 | 67.26 | 12,233 | +1.88(+2.88%) |
May 23, 2014 | 63.67 | 65.38 | 65.38 | 65.38 | 23,129 | +1.77(+2.78%) |
May 22, 2014 | 63.93 | 64.25 | 63.28 | 63.61 | 3,656 | -0.36(-0.57%) |
May 21, 2014 | 62.73 | 64.31 | 62.73 | 63.97 | 19,710 | +1.62(+2.60%) |
May 20, 2014 | 64.02 | 64.06 | 61.55 | 62.36 | 23,299 | -2.13(-3.31%) |
May 19, 2014 | 63.70 | 64.56 | 63.70 | 64.49 | 7,403 | +0.37(+0.58%) |
May 16, 2014 | 63.59 | 64.13 | 63.13 | 64.12 | 11,354 | +0.62(+0.98%) |
May 15, 2014 | 64.38 | 64.50 | 62.59 | 63.49 | 20,449 | -1.00(-1.56%) |
May 14, 2014 | 66.74 | 67.60 | 64.47 | 64.50 | 20,151 | -2.43(-3.63%) |
May 13, 2014 | 68.09 | 68.48 | 66.57 | 66.92 | 18,579 | -1.21(-1.77%) |
May 12, 2014 | 65.10 | 68.97 | 63.91 | 68.13 | 31,451 | +3.63(+5.62%) |
May 09, 2014 | 62.79 | 64.65 | 62.68 | 64.51 | 13,216 | +1.37(+2.18%) |
May 08, 2014 | 63.16 | 63.98 | 62.68 | 63.13 | 20,842 | +0.19(+0.29%) |
May 07, 2014 | 63.70 | 63.70 | 62.29 | 62.95 | 9,780 | -0.35(-0.56%) |
May 06, 2014 | 65.05 | 65.05 | 63.17 | 63.30 | 18,166 | -1.83(-2.81%) |
May 05, 2014 | 64.41 | 65.32 | 64.06 | 65.13 | 16,387 | +0.37(+0.57%) |
May 02, 2014 | 63.43 | 64.99 | 63.11 | 64.76 | 33,116 | +1.69(+2.69%) |
May 01, 2014 | 63.75 | 64.27 | 62.71 | 63.06 | 27,858 | -0.95(-1.49%) |
Apr 30, 2014 | 63.93 | 64.87 | 63.40 | 64.02 | 16,805 | +0.10(+0.16%) |
Apr 29, 2014 | 65.91 | 65.91 | 63.86 | 63.91 | 10,387 | -1.42(-2.18%) |
Apr 28, 2014 | 65.76 | 66.45 | 64.19 | 65.34 | 11,639 | +0.19(+0.30%) |
Apr 25, 2014 | 63.99 | 66.61 | 63.23 | 65.15 | 25,544 | +1.09(+1.70%) |
Apr 24, 2014 | 63.39 | 65.37 | 63.11 | 64.06 | 24,374 | -0.60(-0.93%) |
Apr 23, 2014 | 64.70 | 66.42 | 64.45 | 64.66 | 12,902 | +0.19(+0.29%) |
Apr 22, 2014 | 66.06 | 66.66 | 64.38 | 64.47 | 25,970 | -1.24(-1.89%) |
Apr 21, 2014 | 64.60 | 67.34 | 64.21 | 65.71 | 21,451 | +0.78(+1.21%) |
Apr 17, 2014 | 64.08 | 64.93 | 64.93 | 64.93 | 40,564 | +0.89(+1.38%) |
Apr 16, 2014 | 62.78 | 64.52 | 62.69 | 64.04 | 16,287 | +2.07(+3.33%) |
Apr 15, 2014 | 60.19 | 62.99 | 58.70 | 61.98 | 23,270 | +1.96(+3.27%) |
Apr 14, 2014 | 60.87 | 61.34 | 59.25 | 60.01 | 32,418 | +0.03(+0.06%) |
Apr 11, 2014 | 61.61 | 62.12 | 59.59 | 59.98 | 33,710 | -2.43(-3.89%) |
Apr 10, 2014 | 64.47 | 64.47 | 60.67 | 62.41 | 24,149 | -1.79(-2.78%) |
Apr 09, 2014 | 63.75 | 65.26 | 62.84 | 64.19 | 14,621 | +0.98(+1.55%) |
Apr 08, 2014 | 63.06 | 64.08 | 61.98 | 63.22 | 23,965 | +0.45(+0.71%) |
Apr 07, 2014 | 62.39 | 63.70 | 60.87 | 62.77 | 26,768 | -0.19(-0.29%) |
Apr 04, 2014 | 68.57 | 68.57 | 62.01 | 62.95 | 27,298 | -5.34(-7.81%) |
Apr 03, 2014 | 67.61 | 68.73 | 66.83 | 68.29 | 21,928 | +1.03(+1.53%) |
Apr 02, 2014 | 65.60 | 67.69 | 65.60 | 67.26 | 17,938 | +1.67(+2.55%) |