Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 67.28 | 67.77 | 67.09 | 67.73 | 76,764 | +0.48(+0.71%) |
Jun 27, 2014 | 66.78 | 67.43 | 66.78 | 67.25 | 29,489 | +0.41(+0.61%) |
Jun 26, 2014 | 66.93 | 66.95 | 66.53 | 66.84 | 37,558 | -0.07(-0.11%) |
Jun 25, 2014 | 66.11 | 67.04 | 65.99 | 66.91 | 40,034 | +0.51(+0.76%) |
Jun 24, 2014 | 67.08 | 67.69 | 66.37 | 66.40 | 82,381 | -0.55(-0.82%) |
Jun 23, 2014 | 67.56 | 67.60 | 66.95 | 66.95 | 99,125 | -0.39(-0.58%) |
Jun 20, 2014 | 67.07 | 67.42 | 66.87 | 67.35 | 67,897 | +0.34(+0.50%) |
Jun 19, 2014 | 67.41 | 67.41 | 66.70 | 67.01 | 46,308 | -0.06(-0.09%) |
Jun 18, 2014 | 66.67 | 67.10 | 66.47 | 67.07 | 25,626 | +0.44(+0.67%) |
Jun 17, 2014 | 66.08 | 66.79 | 65.87 | 66.62 | 42,680 | +0.51(+0.77%) |
Jun 16, 2014 | 65.58 | 66.19 | 65.52 | 66.12 | 59,923 | +0.40(+0.61%) |
Jun 13, 2014 | 65.85 | 65.93 | 65.27 | 65.72 | 64,678 | -0.04(-0.07%) |
Jun 12, 2014 | 66.16 | 66.17 | 65.47 | 65.76 | 57,704 | -0.44(-0.67%) |
Jun 11, 2014 | 66.07 | 66.34 | 65.79 | 66.21 | 40,972 | -0.40(-0.60%) |
Jun 10, 2014 | 66.52 | 66.65 | 66.22 | 66.61 | 47,078 | +0.73(+1.11%) |
Jun 06, 2014 | 65.40 | 65.84 | 65.30 | 65.88 | 171,253 | +0.72(+1.11%) |
Jun 05, 2014 | 63.78 | 65.16 | 63.60 | 65.16 | 76,263 | +1.50(+2.36%) |
Jun 04, 2014 | 63.19 | 63.78 | 63.07 | 63.65 | 109,733 | +0.20(+0.31%) |
Jun 03, 2014 | 63.36 | 63.85 | 63.08 | 63.46 | 117,148 | -0.28(-0.45%) |
Jun 02, 2014 | 64.54 | 64.59 | 63.40 | 63.74 | 142,684 | -0.80(-1.24%) |
May 30, 2014 | 64.77 | 64.96 | 64.25 | 64.54 | 252,889 | -0.29(-0.45%) |
May 29, 2014 | 64.77 | 65.03 | 64.56 | 64.84 | 50,693 | +0.22(+0.34%) |
May 28, 2014 | 64.75 | 64.84 | 64.33 | 64.61 | 102,179 | -0.26(-0.40%) |
May 27, 2014 | 64.24 | 64.97 | 63.96 | 64.87 | 171,343 | +1.22(+1.92%) |
May 23, 2014 | 62.84 | 63.65 | 63.65 | 63.65 | 41,697 | +0.63(+1.00%) |
May 22, 2014 | 62.24 | 63.08 | 62.24 | 63.02 | 111,377 | +0.92(+1.48%) |
May 21, 2014 | 62.24 | 62.45 | 61.60 | 62.10 | 91,480 | +0.19(+0.30%) |
May 20, 2014 | 62.61 | 62.66 | 61.57 | 61.92 | 202,449 | -0.93(-1.49%) |
May 19, 2014 | 61.82 | 63.07 | 61.82 | 62.85 | 103,125 | +0.79(+1.28%) |
May 16, 2014 | 61.74 | 62.07 | 61.26 | 62.06 | 139,750 | +0.28(+0.45%) |
May 15, 2014 | 61.90 | 62.07 | 61.21 | 61.78 | 138,928 | -0.44(-0.70%) |
May 14, 2014 | 63.30 | 63.32 | 62.12 | 62.22 | 76,570 | -1.21(-1.90%) |
May 13, 2014 | 64.02 | 64.14 | 63.32 | 63.43 | 83,841 | -0.69(-1.08%) |
May 12, 2014 | 62.73 | 64.27 | 62.69 | 64.12 | 130,613 | +1.73(+2.77%) |
May 09, 2014 | 61.43 | 62.44 | 61.21 | 62.39 | 197,260 | +0.78(+1.27%) |
May 08, 2014 | 62.51 | 63.00 | 61.50 | 61.61 | 187,997 | -1.06(-1.69%) |
May 07, 2014 | 63.00 | 63.00 | 61.83 | 62.67 | 342,065 | -0.26(-0.41%) |
May 06, 2014 | 63.75 | 64.10 | 62.89 | 62.92 | 174,741 | -1.17(-1.82%) |
May 05, 2014 | 63.56 | 64.31 | 63.38 | 64.09 | 204,965 | -0.02(-0.03%) |
May 02, 2014 | 64.34 | 64.68 | 63.51 | 64.11 | 268,327 | -0.29(-0.46%) |
May 01, 2014 | 64.33 | 64.90 | 63.57 | 64.40 | 157,942 | -0.26(-0.40%) |
Apr 30, 2014 | 64.03 | 64.70 | 63.53 | 64.66 | 112,973 | +0.44(+0.69%) |
Apr 29, 2014 | 64.39 | 64.77 | 64.18 | 64.21 | 220,984 | -0.04(-0.07%) |
Apr 28, 2014 | 64.92 | 65.32 | 63.43 | 64.26 | 179,819 | -0.50(-0.77%) |
Apr 25, 2014 | 65.81 | 65.88 | 64.55 | 64.76 | 110,403 | -1.36(-2.06%) |
Apr 24, 2014 | 66.86 | 66.86 | 65.58 | 66.12 | 196,317 | -0.20(-0.31%) |
Apr 23, 2014 | 66.99 | 67.01 | 66.30 | 66.32 | 237,055 | -0.80(-1.19%) |
Apr 22, 2014 | 66.46 | 67.33 | 66.32 | 67.12 | 73,412 | +0.96(+1.45%) |
Apr 21, 2014 | 65.69 | 66.16 | 65.33 | 66.16 | 202,612 | +0.60(+0.91%) |
Apr 17, 2014 | 64.94 | 65.57 | 65.57 | 65.57 | 111,828 | +0.48(+0.74%) |
Apr 16, 2014 | 64.77 | 65.14 | 64.51 | 65.09 | 361,990 | +0.65(+1.01%) |
Apr 15, 2014 | 64.58 | 64.95 | 62.85 | 64.44 | 220,911 | -0.05(-0.08%) |
Apr 14, 2014 | 65.14 | 65.37 | 63.87 | 64.49 | 305,243 | -0.08(-0.12%) |
Apr 11, 2014 | 64.94 | 65.62 | 64.42 | 64.57 | 181,334 | -1.05(-1.60%) |
Apr 10, 2014 | 67.69 | 67.69 | 65.20 | 65.62 | 130,331 | -2.19(-3.23%) |
Apr 09, 2014 | 66.89 | 67.82 | 66.53 | 67.81 | 91,872 | +1.17(+1.76%) |
Apr 08, 2014 | 66.13 | 66.98 | 65.91 | 66.63 | 298,098 | +0.51(+0.77%) |
Apr 07, 2014 | 66.82 | 66.87 | 65.80 | 66.13 | 225,936 | -0.97(-1.45%) |
Apr 04, 2014 | 69.38 | 69.38 | 66.88 | 67.10 | 155,319 | -1.84(-2.67%) |
Apr 03, 2014 | 70.02 | 70.02 | 68.71 | 68.94 | 84,218 | -0.96(-1.37%) |
Apr 02, 2014 | 70.05 | 70.05 | 69.57 | 69.90 | 82,716 | +0.18(+0.26%) |