Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 69.52 | 69.76 | 68.51 | 68.52 | 17,349 | -0.83(-1.19%) |
Jun 27, 2014 | 68.00 | 69.73 | 68.00 | 69.35 | 40,900 | +0.89(+1.30%) |
Jun 26, 2014 | 68.64 | 68.92 | 67.82 | 68.45 | 13,608 | -0.15(-0.22%) |
Jun 25, 2014 | 68.53 | 68.73 | 66.97 | 68.60 | 59,116 | -0.36(-0.53%) |
Jun 24, 2014 | 69.76 | 69.98 | 68.87 | 68.97 | 12,470 | -0.89(-1.28%) |
Jun 23, 2014 | 69.46 | 70.61 | 69.04 | 69.86 | 29,187 | +0.10(+0.15%) |
Jun 20, 2014 | 69.14 | 69.98 | 68.53 | 69.76 | 25,271 | +0.95(+1.38%) |
Jun 19, 2014 | 68.87 | 69.30 | 68.46 | 68.81 | 12,323 | -0.10(-0.15%) |
Jun 18, 2014 | 68.85 | 69.24 | 68.28 | 68.91 | 11,442 | +0.32(+0.46%) |
Jun 17, 2014 | 68.78 | 69.29 | 68.27 | 68.59 | 30,488 | -0.51(-0.74%) |
Jun 16, 2014 | 69.83 | 69.83 | 68.12 | 69.11 | 18,117 | -0.43(-0.62%) |
Jun 13, 2014 | 70.01 | 70.11 | 69.06 | 69.53 | 25,890 | +0.02(+0.03%) |
Jun 12, 2014 | 69.77 | 70.31 | 69.32 | 69.52 | 16,738 | -0.34(-0.49%) |
Jun 11, 2014 | 70.56 | 70.98 | 69.85 | 69.86 | 15,183 | -0.73(-1.03%) |
Jun 10, 2014 | 70.55 | 70.87 | 70.55 | 70.58 | 19,173 | -0.41(-0.58%) |
Jun 06, 2014 | 70.27 | 71.62 | 69.95 | 70.99 | 19,074 | +0.61(+0.87%) |
Jun 05, 2014 | 69.76 | 70.77 | 69.29 | 70.38 | 24,108 | +0.56(+0.80%) |
Jun 04, 2014 | 70.36 | 71.24 | 69.80 | 69.82 | 23,767 | -0.85(-1.20%) |
Jun 03, 2014 | 69.51 | 71.62 | 69.30 | 70.67 | 88,439 | +0.67(+0.96%) |
Jun 02, 2014 | 70.34 | 70.34 | 69.48 | 70.00 | 32,148 | +0.00(+0.00%) |
May 30, 2014 | 70.78 | 70.78 | 69.94 | 70.00 | 20,030 | -1.02(-1.44%) |
May 29, 2014 | 70.26 | 71.48 | 70.26 | 71.02 | 33,176 | +0.70(+0.99%) |
May 28, 2014 | 72.20 | 72.54 | 69.52 | 70.32 | 69,434 | -2.16(-2.98%) |
May 27, 2014 | 71.34 | 72.97 | 71.33 | 72.48 | 21,245 | +1.37(+1.92%) |
May 23, 2014 | 70.81 | 71.11 | 71.11 | 71.11 | 20,105 | -0.19(-0.26%) |
May 22, 2014 | 70.26 | 71.93 | 70.26 | 71.30 | 11,354 | +0.76(+1.08%) |
May 21, 2014 | 70.15 | 70.61 | 69.87 | 70.54 | 24,975 | +0.44(+0.62%) |
May 20, 2014 | 70.49 | 70.49 | 69.43 | 70.10 | 45,636 | -0.26(-0.37%) |
May 19, 2014 | 70.39 | 71.09 | 70.27 | 70.36 | 29,514 | -0.60(-0.85%) |
May 16, 2014 | 71.10 | 71.74 | 70.18 | 70.97 | 25,086 | +0.26(+0.37%) |
May 15, 2014 | 70.44 | 71.25 | 69.77 | 70.71 | 30,389 | +0.38(+0.54%) |
May 14, 2014 | 72.09 | 72.31 | 69.77 | 70.32 | 37,469 | -1.88(-2.60%) |
May 13, 2014 | 72.83 | 74.25 | 72.08 | 72.20 | 20,295 | -0.64(-0.88%) |
May 12, 2014 | 72.62 | 74.23 | 72.59 | 72.84 | 27,911 | +0.77(+1.07%) |
May 09, 2014 | 71.85 | 72.52 | 71.63 | 72.07 | 36,122 | +0.20(+0.28%) |
May 08, 2014 | 72.50 | 73.78 | 71.48 | 71.87 | 73,946 | -0.92(-1.27%) |
May 07, 2014 | 74.41 | 75.52 | 72.55 | 72.79 | 61,149 | -1.94(-2.60%) |
May 06, 2014 | 76.57 | 77.42 | 74.73 | 74.73 | 33,295 | -1.74(-2.27%) |
May 05, 2014 | 76.52 | 77.56 | 75.95 | 76.47 | 21,004 | -0.72(-0.93%) |
May 02, 2014 | 76.87 | 78.91 | 76.70 | 77.19 | 19,067 | +0.79(+1.03%) |
May 01, 2014 | 76.43 | 76.84 | 74.58 | 76.40 | 42,102 | -0.08(-0.11%) |
Apr 30, 2014 | 76.93 | 77.05 | 75.11 | 76.48 | 21,275 | -0.80(-1.04%) |
Apr 29, 2014 | 77.62 | 78.22 | 77.20 | 77.28 | 38,561 | +0.34(+0.45%) |
Apr 28, 2014 | 76.75 | 77.44 | 76.57 | 76.94 | 30,637 | +0.52(+0.68%) |
Apr 25, 2014 | 76.06 | 76.77 | 75.36 | 76.42 | 35,172 | +0.01(+0.01%) |
Apr 24, 2014 | 75.91 | 76.69 | 74.88 | 76.41 | 43,676 | +1.02(+1.35%) |
Apr 23, 2014 | 75.20 | 75.71 | 74.37 | 75.39 | 29,452 | +0.24(+0.32%) |
Apr 22, 2014 | 75.30 | 75.98 | 74.80 | 75.15 | 19,603 | -0.19(-0.26%) |
Apr 21, 2014 | 75.17 | 75.56 | 74.61 | 75.34 | 24,195 | +0.50(+0.67%) |
Apr 17, 2014 | 75.17 | 74.84 | 74.84 | 74.84 | 18,548 | -0.33(-0.44%) |
Apr 16, 2014 | 75.57 | 75.60 | 74.93 | 75.18 | 14,597 | +0.27(+0.36%) |
Apr 15, 2014 | 75.85 | 76.49 | 74.30 | 74.91 | 50,587 | -0.39(-0.52%) |
Apr 14, 2014 | 75.58 | 76.22 | 74.69 | 75.30 | 49,326 | +0.13(+0.17%) |
Apr 11, 2014 | 75.09 | 75.85 | 74.48 | 75.17 | 67,825 | -0.36(-0.48%) |
Apr 10, 2014 | 75.74 | 76.34 | 74.05 | 75.53 | 61,604 | -0.46(-0.61%) |
Apr 09, 2014 | 76.10 | 76.46 | 75.58 | 75.99 | 20,473 | +0.42(+0.55%) |
Apr 08, 2014 | 74.70 | 75.96 | 74.20 | 75.58 | 25,543 | +1.18(+1.58%) |
Apr 07, 2014 | 73.66 | 75.20 | 73.66 | 74.40 | 30,040 | +1.00(+1.36%) |
Apr 04, 2014 | 76.43 | 76.46 | 72.34 | 73.40 | 58,736 | -3.01(-3.94%) |
Apr 03, 2014 | 77.25 | 77.51 | 76.05 | 76.41 | 40,554 | -0.79(-1.02%) |
Apr 02, 2014 | 78.60 | 78.63 | 76.69 | 77.20 | 32,717 | -1.63(-2.07%) |