Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.55 | 68.65 | 68.50 | 68.56 | 4,151,423 | -0.02(-0.04%) |
Jun 27, 2014 | 68.55 | 68.60 | 68.51 | 68.59 | 760,039 | +0.01(+0.01%) |
Jun 26, 2014 | 68.60 | 68.61 | 68.53 | 68.58 | 1,931,769 | -0.03(-0.05%) |
Jun 25, 2014 | 68.58 | 68.70 | 68.58 | 68.61 | 1,210,719 | -0.07(-0.10%) |
Jun 24, 2014 | 68.65 | 68.70 | 68.60 | 68.68 | 1,936,903 | +0.03(+0.05%) |
Jun 23, 2014 | 68.61 | 68.66 | 68.57 | 68.65 | 1,024,789 | +0.03(+0.05%) |
Jun 20, 2014 | 68.56 | 68.63 | 68.53 | 68.61 | 1,214,606 | +0.08(+0.12%) |
Jun 19, 2014 | 68.55 | 68.55 | 68.45 | 68.53 | 1,348,821 | -0.03(-0.05%) |
Jun 18, 2014 | 68.28 | 68.58 | 68.28 | 68.56 | 2,821,930 | +0.23(+0.34%) |
Jun 17, 2014 | 68.35 | 68.35 | 68.28 | 68.33 | 1,303,879 | +0.00(+0.00%) |
Jun 16, 2014 | 68.28 | 68.55 | 68.28 | 68.33 | 1,436,537 | -0.02(-0.02%) |
Jun 13, 2014 | 68.25 | 68.35 | 68.24 | 68.35 | 1,087,727 | +0.11(+0.17%) |
Jun 12, 2014 | 68.24 | 68.27 | 68.24 | 68.24 | 855,271 | +0.00(+0.00%) |
Jun 11, 2014 | 68.28 | 68.28 | 68.22 | 68.24 | 1,456,726 | -0.07(-0.10%) |
Jun 10, 2014 | 68.27 | 68.30 | 68.19 | 68.30 | 2,038,294 | +0.11(+0.17%) |
Jun 06, 2014 | 68.07 | 68.20 | 68.07 | 68.19 | 3,783,540 | +0.15(+0.22%) |
Jun 05, 2014 | 67.91 | 68.04 | 67.87 | 68.04 | 3,217,801 | +0.15(+0.22%) |
Jun 04, 2014 | 67.87 | 67.91 | 67.81 | 67.89 | 2,589,909 | +0.05(+0.07%) |
Jun 03, 2014 | 67.86 | 67.92 | 67.82 | 67.84 | 1,814,137 | -0.03(-0.05%) |
Jun 02, 2014 | 67.99 | 67.99 | 67.84 | 67.87 | 3,410,769 | -0.04(-0.07%) |
May 30, 2014 | 67.93 | 67.95 | 67.87 | 67.92 | 2,401,899 | +0.03(+0.05%) |
May 29, 2014 | 67.90 | 67.90 | 67.81 | 67.89 | 765,822 | +0.11(+0.17%) |
May 28, 2014 | 67.82 | 67.87 | 67.77 | 67.77 | 981,234 | -0.02(-0.02%) |
May 27, 2014 | 67.80 | 67.84 | 67.72 | 67.79 | 1,908,626 | +0.02(+0.02%) |
May 23, 2014 | 67.72 | 67.77 | 67.77 | 67.77 | 1,442,768 | +0.01(+0.01%) |
May 22, 2014 | 67.69 | 67.77 | 67.67 | 67.76 | 1,376,164 | +0.01(+0.01%) |
May 21, 2014 | 67.72 | 67.79 | 67.64 | 67.75 | 3,081,784 | +0.02(+0.02%) |
May 20, 2014 | 67.79 | 67.80 | 67.71 | 67.74 | 1,533,708 | -0.03(-0.05%) |
May 19, 2014 | 67.74 | 67.82 | 67.71 | 67.77 | 2,247,522 | +0.02(+0.02%) |
May 16, 2014 | 67.67 | 67.75 | 67.62 | 67.75 | 1,599,909 | +0.10(+0.14%) |
May 15, 2014 | 67.75 | 67.75 | 67.62 | 67.66 | 1,168,096 | -0.05(-0.07%) |
May 14, 2014 | 67.72 | 67.74 | 67.62 | 67.71 | 897,283 | +0.03(+0.05%) |
May 13, 2014 | 67.64 | 67.72 | 67.62 | 67.67 | 1,872,802 | +0.03(+0.05%) |
May 12, 2014 | 67.59 | 67.64 | 67.50 | 67.64 | 4,347,950 | +0.11(+0.17%) |
May 09, 2014 | 67.54 | 67.57 | 67.46 | 67.53 | 1,179,594 | +0.08(+0.12%) |
May 08, 2014 | 67.51 | 67.57 | 67.41 | 67.44 | 1,711,330 | -0.07(-0.10%) |
May 07, 2014 | 67.51 | 67.54 | 67.41 | 67.51 | 810,116 | +0.07(+0.10%) |
May 06, 2014 | 67.39 | 67.48 | 67.36 | 67.44 | 990,992 | +0.13(+0.19%) |
May 05, 2014 | 67.43 | 67.46 | 67.30 | 67.31 | 2,900,416 | -0.10(-0.15%) |
May 02, 2014 | 67.31 | 67.43 | 67.30 | 67.41 | 1,549,075 | +0.07(+0.10%) |
May 01, 2014 | 67.39 | 67.39 | 67.26 | 67.35 | 3,312,167 | +0.04(+0.07%) |
Apr 30, 2014 | 67.30 | 67.38 | 67.24 | 67.30 | 2,349,110 | +0.05(+0.07%) |
Apr 29, 2014 | 67.30 | 67.30 | 67.22 | 67.25 | 1,542,880 | -0.02(-0.02%) |
Apr 28, 2014 | 67.20 | 67.27 | 67.15 | 67.27 | 1,625,183 | +0.10(+0.15%) |
Apr 25, 2014 | 67.19 | 67.24 | 67.11 | 67.17 | 1,819,153 | +0.02(+0.02%) |
Apr 24, 2014 | 67.20 | 67.22 | 67.07 | 67.15 | 3,298,472 | -0.03(-0.05%) |
Apr 23, 2014 | 67.20 | 67.21 | 67.14 | 67.19 | 2,372,146 | +0.02(+0.02%) |
Apr 22, 2014 | 67.19 | 67.20 | 67.11 | 67.17 | 2,887,617 | +0.05(+0.07%) |
Apr 21, 2014 | 67.12 | 67.20 | 67.11 | 67.12 | 1,548,492 | +0.03(+0.05%) |
Apr 17, 2014 | 67.07 | 67.09 | 67.09 | 67.09 | 1,465,840 | -0.11(-0.17%) |
Apr 16, 2014 | 67.24 | 67.24 | 67.11 | 67.20 | 1,952,410 | +0.08(+0.12%) |
Apr 15, 2014 | 67.12 | 67.19 | 67.01 | 67.12 | 5,065,592 | +0.03(+0.05%) |
Apr 14, 2014 | 66.91 | 67.14 | 66.91 | 67.09 | 3,670,804 | +0.28(+0.41%) |
Apr 11, 2014 | 66.99 | 67.03 | 66.78 | 66.81 | 8,339,362 | -0.24(-0.36%) |
Apr 10, 2014 | 67.27 | 67.27 | 67.06 | 67.06 | 2,748,644 | -0.16(-0.24%) |
Apr 09, 2014 | 67.17 | 67.25 | 67.07 | 67.22 | 2,570,931 | +0.07(+0.10%) |
Apr 08, 2014 | 67.06 | 67.15 | 66.99 | 67.15 | 2,665,911 | +0.15(+0.22%) |
Apr 07, 2014 | 67.07 | 67.12 | 67.01 | 67.01 | 2,010,887 | -0.08(-0.12%) |
Apr 04, 2014 | 67.12 | 67.15 | 67.06 | 67.09 | 3,435,202 | +0.11(+0.17%) |
Apr 03, 2014 | 67.02 | 67.06 | 66.96 | 66.98 | 1,265,666 | +0.02(+0.02%) |
Apr 02, 2014 | 66.96 | 67.01 | 66.93 | 66.96 | 1,619,955 | +0.00(+0.00%) |