Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 64.71 | 65.47 | 64.12 | 64.95 | 224,509 | +0.31(+0.49%) |
Jun 27, 2014 | 64.12 | 64.85 | 64.12 | 64.63 | 229,903 | +0.43(+0.68%) |
Jun 26, 2014 | 64.12 | 64.41 | 63.87 | 64.20 | 157,335 | -0.01(-0.02%) |
Jun 25, 2014 | 63.47 | 64.44 | 63.47 | 64.21 | 188,795 | +0.36(+0.56%) |
Jun 24, 2014 | 64.57 | 65.12 | 63.83 | 63.86 | 164,949 | -0.94(-1.45%) |
Jun 23, 2014 | 64.57 | 64.95 | 63.74 | 64.80 | 313,842 | +0.49(+0.76%) |
Jun 20, 2014 | 65.49 | 65.89 | 64.17 | 64.31 | 566,955 | -1.32(-2.01%) |
Jun 19, 2014 | 67.03 | 67.49 | 65.54 | 65.63 | 211,970 | -1.13(-1.69%) |
Jun 18, 2014 | 66.66 | 66.98 | 66.06 | 66.76 | 172,899 | +0.20(+0.31%) |
Jun 17, 2014 | 67.36 | 67.51 | 66.44 | 66.55 | 225,470 | -0.71(-1.06%) |
Jun 16, 2014 | 66.99 | 67.40 | 66.66 | 67.26 | 114,982 | +0.11(+0.17%) |
Jun 13, 2014 | 68.39 | 68.39 | 66.90 | 67.15 | 135,698 | -0.91(-1.33%) |
Jun 12, 2014 | 69.00 | 69.03 | 67.54 | 68.06 | 211,157 | -1.27(-1.83%) |
Jun 11, 2014 | 69.32 | 69.75 | 69.07 | 69.33 | 329,072 | -0.08(-0.12%) |
Jun 10, 2014 | 66.13 | 70.03 | 64.87 | 69.41 | 446,085 | +2.56(+3.83%) |
Jun 06, 2014 | 66.62 | 67.41 | 66.54 | 66.85 | 223,322 | +0.22(+0.33%) |
Jun 05, 2014 | 65.90 | 67.26 | 65.38 | 66.63 | 180,435 | +0.88(+1.34%) |
Jun 04, 2014 | 65.11 | 65.88 | 65.11 | 65.75 | 121,172 | +0.41(+0.62%) |
Jun 03, 2014 | 65.43 | 65.81 | 65.18 | 65.34 | 217,453 | -0.34(-0.52%) |
Jun 02, 2014 | 65.93 | 66.11 | 65.31 | 65.68 | 184,220 | -0.13(-0.20%) |
May 30, 2014 | 64.99 | 65.96 | 64.96 | 65.81 | 182,693 | +1.06(+1.64%) |
May 29, 2014 | 64.75 | 64.91 | 64.23 | 64.75 | 209,384 | +0.42(+0.66%) |
May 28, 2014 | 64.22 | 64.87 | 63.86 | 64.33 | 263,230 | -0.06(-0.10%) |
May 27, 2014 | 63.19 | 64.60 | 62.89 | 64.39 | 164,454 | +1.74(+2.77%) |
May 23, 2014 | 62.40 | 62.65 | 62.65 | 62.65 | 87,990 | +0.14(+0.22%) |
May 22, 2014 | 61.51 | 63.75 | 61.51 | 62.52 | 134,764 | +1.14(+1.85%) |
May 21, 2014 | 61.21 | 61.75 | 59.93 | 61.38 | 176,491 | +0.46(+0.76%) |
May 20, 2014 | 61.19 | 61.77 | 59.24 | 60.92 | 356,503 | -0.67(-1.10%) |
May 19, 2014 | 61.45 | 61.93 | 61.04 | 61.59 | 136,861 | -0.15(-0.24%) |
May 16, 2014 | 61.80 | 61.80 | 61.07 | 61.74 | 139,603 | -0.19(-0.31%) |
May 15, 2014 | 62.04 | 62.18 | 60.47 | 61.93 | 230,974 | -0.33(-0.53%) |
May 14, 2014 | 63.64 | 63.66 | 62.22 | 62.27 | 153,779 | -1.63(-2.55%) |
May 13, 2014 | 64.49 | 65.36 | 63.84 | 63.89 | 184,907 | -0.56(-0.87%) |
May 12, 2014 | 63.38 | 64.99 | 62.97 | 64.46 | 225,304 | +1.29(+2.05%) |
May 09, 2014 | 61.42 | 63.22 | 61.21 | 63.16 | 172,892 | +1.52(+2.47%) |
May 08, 2014 | 62.20 | 63.24 | 61.55 | 61.64 | 170,187 | -0.48(-0.77%) |
May 07, 2014 | 62.56 | 62.56 | 61.37 | 62.12 | 283,223 | -0.19(-0.31%) |
May 06, 2014 | 62.58 | 62.91 | 61.91 | 62.31 | 221,050 | -0.37(-0.59%) |
May 05, 2014 | 62.37 | 63.11 | 61.76 | 62.68 | 197,344 | +0.00(+0.00%) |
May 02, 2014 | 63.33 | 64.18 | 62.60 | 62.68 | 202,846 | -0.53(-0.83%) |
May 01, 2014 | 63.18 | 63.51 | 62.22 | 63.21 | 202,592 | -0.23(-0.36%) |
Apr 30, 2014 | 62.45 | 63.49 | 61.91 | 63.44 | 195,720 | +0.79(+1.25%) |
Apr 29, 2014 | 62.61 | 63.28 | 61.99 | 62.65 | 201,876 | +0.18(+0.30%) |
Apr 28, 2014 | 60.62 | 62.88 | 60.62 | 62.47 | 295,643 | +2.26(+3.75%) |
Apr 25, 2014 | 61.10 | 61.11 | 59.90 | 60.21 | 134,569 | -1.27(-2.07%) |
Apr 24, 2014 | 61.44 | 61.97 | 60.65 | 61.48 | 101,571 | +0.28(+0.45%) |
Apr 23, 2014 | 61.16 | 61.67 | 60.78 | 61.21 | 157,601 | -0.10(-0.17%) |
Apr 22, 2014 | 61.64 | 62.45 | 61.11 | 61.31 | 106,815 | -0.41(-0.67%) |
Apr 21, 2014 | 61.61 | 62.01 | 61.15 | 61.72 | 76,774 | +0.27(+0.43%) |
Apr 17, 2014 | 61.12 | 61.46 | 61.46 | 61.46 | 129,352 | +0.22(+0.36%) |
Apr 16, 2014 | 62.21 | 62.57 | 60.58 | 61.23 | 162,074 | -0.69(-1.12%) |
Apr 15, 2014 | 62.62 | 62.79 | 60.90 | 61.93 | 182,603 | -0.42(-0.68%) |
Apr 14, 2014 | 63.20 | 63.32 | 61.79 | 62.35 | 136,441 | -0.17(-0.27%) |
Apr 11, 2014 | 61.56 | 62.70 | 60.92 | 62.52 | 211,461 | +0.31(+0.50%) |
Apr 10, 2014 | 63.65 | 63.88 | 61.78 | 62.20 | 213,560 | -1.39(-2.19%) |
Apr 09, 2014 | 63.12 | 63.73 | 62.93 | 63.59 | 163,180 | +0.60(+0.96%) |
Apr 08, 2014 | 61.75 | 63.57 | 61.75 | 62.99 | 226,822 | +1.40(+2.27%) |
Apr 07, 2014 | 62.31 | 62.60 | 61.43 | 61.59 | 343,323 | -1.06(-1.69%) |
Apr 04, 2014 | 63.84 | 64.30 | 62.16 | 62.65 | 227,497 | -0.78(-1.23%) |
Apr 03, 2014 | 64.49 | 64.64 | 63.06 | 63.44 | 224,016 | -0.92(-1.43%) |
Apr 02, 2014 | 63.43 | 64.41 | 62.84 | 64.36 | 141,417 | +1.01(+1.60%) |