Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 66.40 | 66.91 | 66.25 | 66.81 | 914,766 | +0.32(+0.48%) |
Jun 27, 2014 | 65.66 | 66.55 | 65.66 | 66.49 | 815,565 | +0.70(+1.06%) |
Jun 26, 2014 | 65.91 | 65.99 | 65.24 | 65.79 | 383,640 | -0.05(-0.08%) |
Jun 25, 2014 | 65.52 | 66.08 | 65.48 | 65.84 | 486,373 | +0.11(+0.17%) |
Jun 24, 2014 | 66.04 | 66.33 | 65.68 | 65.73 | 537,953 | -0.43(-0.64%) |
Jun 23, 2014 | 66.44 | 66.67 | 66.07 | 66.15 | 450,579 | -0.40(-0.61%) |
Jun 20, 2014 | 66.22 | 66.58 | 65.85 | 66.56 | 1,018,652 | +0.62(+0.93%) |
Jun 19, 2014 | 66.22 | 66.46 | 65.72 | 65.94 | 593,584 | -0.15(-0.23%) |
Jun 18, 2014 | 65.54 | 66.12 | 65.31 | 66.09 | 486,062 | +0.65(+0.99%) |
Jun 17, 2014 | 64.78 | 65.60 | 64.69 | 65.45 | 498,721 | +0.42(+0.64%) |
Jun 16, 2014 | 64.66 | 65.10 | 64.64 | 65.03 | 663,964 | +0.27(+0.42%) |
Jun 13, 2014 | 64.81 | 65.13 | 64.62 | 64.75 | 433,138 | +0.01(+0.01%) |
Jun 12, 2014 | 65.05 | 65.05 | 64.66 | 64.75 | 566,821 | -0.36(-0.55%) |
Jun 11, 2014 | 65.25 | 65.42 | 64.72 | 65.10 | 729,904 | -0.46(-0.71%) |
Jun 10, 2014 | 65.89 | 66.01 | 65.45 | 65.57 | 515,336 | -0.44(-0.67%) |
Jun 06, 2014 | 65.48 | 66.08 | 65.32 | 66.01 | 533,510 | +0.59(+0.91%) |
Jun 05, 2014 | 65.21 | 65.58 | 64.72 | 65.42 | 689,510 | +0.36(+0.55%) |
Jun 04, 2014 | 64.64 | 65.07 | 64.53 | 65.06 | 876,375 | +0.35(+0.55%) |
Jun 03, 2014 | 65.14 | 65.33 | 64.30 | 64.70 | 1,600,100 | -0.88(-1.35%) |
Jun 02, 2014 | 65.28 | 65.74 | 64.95 | 65.59 | 668,001 | +0.34(+0.52%) |
May 30, 2014 | 64.78 | 65.28 | 64.64 | 65.25 | 594,896 | +0.43(+0.66%) |
May 29, 2014 | 65.20 | 65.20 | 64.62 | 64.82 | 592,319 | -0.30(-0.46%) |
May 28, 2014 | 64.89 | 65.28 | 64.55 | 65.12 | 386,179 | +0.26(+0.41%) |
May 27, 2014 | 64.78 | 65.13 | 64.57 | 64.86 | 538,923 | +0.32(+0.49%) |
May 23, 2014 | 64.28 | 64.54 | 64.54 | 64.54 | 372,188 | +0.20(+0.31%) |
May 22, 2014 | 64.14 | 64.62 | 64.01 | 64.34 | 209,446 | +0.26(+0.41%) |
May 21, 2014 | 63.61 | 64.14 | 63.59 | 64.08 | 596,629 | +0.79(+1.25%) |
May 20, 2014 | 64.02 | 64.02 | 63.05 | 63.28 | 752,014 | -0.88(-1.38%) |
May 19, 2014 | 64.17 | 64.35 | 63.96 | 64.17 | 895,217 | -0.31(-0.48%) |
May 16, 2014 | 63.93 | 64.51 | 63.70 | 64.48 | 598,949 | +0.58(+0.91%) |
May 15, 2014 | 64.24 | 64.36 | 63.46 | 63.90 | 722,284 | -0.57(-0.89%) |
May 14, 2014 | 64.91 | 64.91 | 64.39 | 64.47 | 457,689 | -0.41(-0.63%) |
May 13, 2014 | 65.14 | 65.32 | 64.71 | 64.88 | 568,755 | -0.23(-0.36%) |
May 12, 2014 | 64.52 | 65.14 | 64.37 | 65.11 | 555,502 | +0.76(+1.19%) |
May 09, 2014 | 64.21 | 64.35 | 63.73 | 64.35 | 698,877 | +0.11(+0.16%) |
May 08, 2014 | 64.08 | 64.76 | 63.96 | 64.24 | 729,957 | +0.18(+0.28%) |
May 07, 2014 | 63.89 | 64.11 | 63.37 | 64.06 | 949,553 | +0.37(+0.58%) |
May 06, 2014 | 63.90 | 64.15 | 63.46 | 63.69 | 941,178 | -0.35(-0.54%) |
May 05, 2014 | 64.46 | 64.52 | 63.86 | 64.04 | 1,181,367 | -0.63(-0.98%) |
May 02, 2014 | 64.74 | 65.47 | 64.44 | 64.67 | 1,375,737 | -0.20(-0.31%) |
May 01, 2014 | 65.82 | 66.13 | 64.72 | 64.88 | 1,008,087 | -0.97(-1.47%) |
Apr 30, 2014 | 65.10 | 65.89 | 64.83 | 65.85 | 1,222,693 | +0.74(+1.14%) |
Apr 29, 2014 | 65.57 | 65.69 | 65.07 | 65.10 | 628,509 | -0.30(-0.46%) |
Apr 28, 2014 | 65.04 | 65.55 | 64.24 | 65.41 | 1,081,395 | +0.69(+1.06%) |
Apr 25, 2014 | 65.04 | 65.04 | 64.45 | 64.72 | 699,015 | -0.45(-0.70%) |
Apr 24, 2014 | 65.63 | 65.63 | 64.92 | 65.17 | 576,694 | -0.31(-0.47%) |
Apr 23, 2014 | 65.16 | 65.69 | 64.49 | 65.48 | 1,454,706 | +0.34(+0.52%) |
Apr 22, 2014 | 66.65 | 67.30 | 64.98 | 65.14 | 1,984,031 | -1.33(-2.00%) |
Apr 21, 2014 | 65.96 | 66.68 | 65.54 | 66.47 | 1,120,823 | +0.48(+0.72%) |
Apr 17, 2014 | 66.06 | 66.00 | 66.00 | 66.00 | 1,238,554 | -0.07(-0.10%) |
Apr 16, 2014 | 65.72 | 66.21 | 65.57 | 66.06 | 1,427,522 | +1.67(+2.59%) |
Apr 15, 2014 | 64.30 | 64.52 | 63.27 | 64.39 | 582,194 | +0.24(+0.38%) |
Apr 14, 2014 | 64.52 | 64.58 | 63.56 | 64.15 | 584,201 | +0.25(+0.39%) |
Apr 11, 2014 | 64.07 | 64.61 | 63.83 | 63.90 | 686,231 | -0.69(-1.06%) |
Apr 10, 2014 | 65.78 | 66.00 | 64.59 | 64.59 | 867,428 | -1.21(-1.84%) |
Apr 09, 2014 | 65.39 | 65.88 | 64.92 | 65.80 | 870,458 | +0.67(+1.02%) |
Apr 08, 2014 | 63.91 | 65.20 | 63.75 | 65.13 | 857,283 | +1.13(+1.77%) |
Apr 07, 2014 | 64.92 | 65.22 | 63.64 | 64.00 | 821,939 | -1.22(-1.88%) |
Apr 04, 2014 | 66.58 | 66.65 | 65.00 | 65.23 | 721,072 | -0.99(-1.50%) |
Apr 03, 2014 | 66.29 | 66.47 | 65.88 | 66.22 | 913,182 | +0.46(+0.70%) |
Apr 02, 2014 | 65.75 | 66.12 | 65.40 | 65.75 | 1,169,518 | +0.15(+0.23%) |