Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.86 | 64.02 | 63.43 | 63.81 | 6,401,170 | -0.13(-0.21%) |
Jun 27, 2014 | 63.57 | 64.21 | 63.55 | 63.95 | 6,357,696 | +0.30(+0.47%) |
Jun 26, 2014 | 63.41 | 63.82 | 63.15 | 63.65 | 6,553,252 | +0.17(+0.27%) |
Jun 25, 2014 | 63.34 | 63.54 | 63.15 | 63.47 | 5,691,902 | +0.08(+0.12%) |
Jun 24, 2014 | 63.35 | 63.71 | 62.92 | 63.39 | 7,078,042 | -0.17(-0.26%) |
Jun 23, 2014 | 63.18 | 63.69 | 63.03 | 63.56 | 6,186,549 | +0.37(+0.59%) |
Jun 20, 2014 | 63.60 | 63.69 | 62.94 | 63.19 | 17,332,230 | -0.21(-0.34%) |
Jun 19, 2014 | 63.61 | 63.72 | 63.02 | 63.40 | 6,433,531 | -0.21(-0.33%) |
Jun 18, 2014 | 63.08 | 63.65 | 62.89 | 63.61 | 10,240,270 | +0.54(+0.86%) |
Jun 17, 2014 | 62.14 | 63.42 | 62.05 | 63.07 | 12,163,721 | +0.88(+1.42%) |
Jun 16, 2014 | 61.45 | 62.34 | 61.45 | 62.19 | 9,068,766 | +0.65(+1.06%) |
Jun 13, 2014 | 61.86 | 61.94 | 61.28 | 61.53 | 10,114,243 | -0.28(-0.46%) |
Jun 12, 2014 | 62.84 | 62.88 | 61.64 | 61.82 | 9,697,302 | -1.09(-1.73%) |
Jun 11, 2014 | 63.42 | 63.63 | 62.87 | 62.91 | 6,239,723 | -0.73(-1.15%) |
Jun 10, 2014 | 63.26 | 63.72 | 63.24 | 63.64 | 5,377,472 | +0.08(+0.12%) |
Jun 06, 2014 | 63.51 | 64.06 | 63.46 | 63.56 | 5,659,192 | +0.20(+0.32%) |
Jun 05, 2014 | 63.58 | 63.73 | 63.28 | 63.35 | 7,189,213 | -0.13(-0.20%) |
Jun 04, 2014 | 63.31 | 63.76 | 63.10 | 63.48 | 6,292,502 | -0.10(-0.16%) |
Jun 03, 2014 | 63.20 | 63.75 | 63.17 | 63.58 | 6,943,329 | +0.24(+0.37%) |
Jun 02, 2014 | 62.88 | 63.52 | 62.82 | 63.35 | 8,678,094 | +0.48(+0.76%) |
May 30, 2014 | 62.51 | 62.90 | 62.36 | 62.87 | 5,777,926 | +0.26(+0.41%) |
May 29, 2014 | 62.59 | 62.68 | 62.25 | 62.61 | 5,616,898 | +0.17(+0.28%) |
May 28, 2014 | 62.49 | 62.69 | 62.12 | 62.44 | 5,107,382 | -0.01(-0.01%) |
May 27, 2014 | 62.20 | 62.69 | 62.14 | 62.45 | 6,075,214 | +0.40(+0.64%) |
May 23, 2014 | 61.72 | 62.05 | 62.05 | 62.05 | 6,384,736 | +0.15(+0.24%) |
May 22, 2014 | 60.93 | 61.94 | 60.93 | 61.90 | 4,529,722 | +0.71(+1.17%) |
May 21, 2014 | 61.32 | 61.52 | 60.93 | 61.18 | 8,542,333 | +0.09(+0.15%) |
May 20, 2014 | 61.06 | 61.76 | 60.65 | 61.09 | 19,691,846 | +1.14(+1.91%) |
May 19, 2014 | 60.01 | 60.39 | 59.84 | 59.95 | 9,867,805 | -0.67(-1.11%) |
May 16, 2014 | 60.17 | 60.63 | 60.07 | 60.62 | 8,984,094 | +0.88(+1.47%) |
May 15, 2014 | 59.59 | 59.78 | 59.02 | 59.74 | 8,045,708 | -0.05(-0.09%) |
May 14, 2014 | 60.60 | 60.63 | 59.69 | 59.80 | 8,767,109 | -0.75(-1.24%) |
May 13, 2014 | 61.40 | 61.65 | 60.37 | 60.55 | 6,961,361 | -0.78(-1.28%) |
May 12, 2014 | 60.98 | 61.47 | 60.93 | 61.33 | 5,516,720 | +0.44(+0.72%) |
May 09, 2014 | 60.38 | 60.93 | 60.19 | 60.89 | 5,545,905 | +0.52(+0.86%) |
May 08, 2014 | 60.29 | 60.91 | 60.07 | 60.38 | 6,999,596 | -0.02(-0.04%) |
May 07, 2014 | 61.00 | 61.09 | 59.96 | 60.40 | 6,863,816 | -0.27(-0.44%) |
May 06, 2014 | 61.62 | 61.71 | 60.61 | 60.67 | 8,080,791 | -1.00(-1.61%) |
May 05, 2014 | 61.94 | 62.05 | 61.56 | 61.66 | 4,493,253 | -0.56(-0.89%) |
May 02, 2014 | 62.16 | 62.81 | 62.03 | 62.22 | 4,770,827 | +0.05(+0.09%) |
May 01, 2014 | 62.30 | 62.41 | 61.87 | 62.16 | 5,023,830 | -0.14(-0.23%) |
Apr 30, 2014 | 62.48 | 62.48 | 61.69 | 62.30 | 10,872,262 | -0.01(-0.01%) |
Apr 29, 2014 | 62.94 | 62.94 | 62.31 | 62.31 | 6,566,706 | -0.51(-0.81%) |
Apr 28, 2014 | 62.32 | 63.59 | 62.16 | 62.82 | 18,582,678 | +0.62(+1.00%) |
Apr 25, 2014 | 62.23 | 62.45 | 61.93 | 62.20 | 8,143,618 | -0.31(-0.49%) |
Apr 24, 2014 | 61.88 | 62.54 | 61.69 | 62.51 | 9,279,646 | +0.98(+1.59%) |
Apr 23, 2014 | 62.59 | 62.73 | 61.47 | 61.53 | 9,566,503 | -0.90(-1.44%) |
Apr 22, 2014 | 61.70 | 62.87 | 61.61 | 62.43 | 14,239,520 | +1.34(+2.19%) |
Apr 21, 2014 | 61.40 | 61.40 | 60.86 | 61.09 | 7,977,768 | +0.68(+1.13%) |
Apr 17, 2014 | 59.76 | 60.41 | 60.41 | 60.41 | 8,774,338 | +0.40(+0.67%) |
Apr 16, 2014 | 59.88 | 60.01 | 59.40 | 60.01 | 7,790,437 | +0.54(+0.91%) |
Apr 15, 2014 | 59.78 | 59.87 | 58.46 | 59.47 | 8,962,353 | -0.06(-0.11%) |
Apr 14, 2014 | 59.79 | 60.23 | 59.17 | 59.53 | 11,072,448 | +0.21(+0.36%) |
Apr 11, 2014 | 60.04 | 60.34 | 59.28 | 59.32 | 10,719,328 | -0.85(-1.41%) |
Apr 10, 2014 | 60.82 | 61.29 | 60.10 | 60.17 | 7,913,993 | -0.77(-1.26%) |
Apr 09, 2014 | 60.53 | 61.07 | 60.45 | 60.93 | 10,243,709 | +0.51(+0.84%) |
Apr 08, 2014 | 60.27 | 60.68 | 59.88 | 60.42 | 9,406,412 | -0.02(-0.03%) |
Apr 07, 2014 | 61.66 | 61.66 | 60.36 | 60.44 | 14,192,467 | -1.25(-2.02%) |
Apr 04, 2014 | 62.41 | 62.45 | 61.51 | 61.69 | 8,195,540 | -0.53(-0.86%) |
Apr 03, 2014 | 62.65 | 62.70 | 61.89 | 62.22 | 7,025,590 | -0.43(-0.69%) |
Apr 02, 2014 | 62.33 | 63.28 | 62.28 | 62.65 | 8,437,621 | +0.45(+0.72%) |