Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.16 | 65.49 | 64.56 | 65.08 | 1,905,999 | -0.56(-0.85%) |
Jun 27, 2014 | 63.76 | 65.75 | 63.47 | 65.64 | 4,628,803 | +1.88(+2.95%) |
Jun 26, 2014 | 63.34 | 64.16 | 62.27 | 63.76 | 1,986,140 | +0.63(+1.00%) |
Jun 25, 2014 | 62.00 | 63.25 | 61.76 | 63.13 | 1,673,711 | +0.94(+1.51%) |
Jun 24, 2014 | 62.63 | 63.19 | 61.84 | 62.19 | 1,691,089 | -0.30(-0.48%) |
Jun 23, 2014 | 62.50 | 62.69 | 61.32 | 62.49 | 2,691,275 | +1.20(+1.96%) |
Jun 20, 2014 | 60.30 | 62.17 | 60.25 | 61.29 | 5,135,277 | +1.48(+2.47%) |
Jun 19, 2014 | 60.00 | 60.00 | 59.61 | 59.81 | 1,794,168 | +0.19(+0.32%) |
Jun 18, 2014 | 59.25 | 59.75 | 58.92 | 59.62 | 1,403,809 | +0.55(+0.93%) |
Jun 17, 2014 | 59.18 | 59.58 | 58.92 | 59.07 | 1,989,299 | -0.13(-0.22%) |
Jun 16, 2014 | 59.89 | 59.90 | 58.97 | 59.20 | 1,726,229 | +0.24(+0.41%) |
Jun 13, 2014 | 59.19 | 59.19 | 58.54 | 58.96 | 1,193,251 | -0.08(-0.14%) |
Jun 12, 2014 | 59.37 | 59.65 | 58.75 | 59.04 | 1,143,864 | -0.46(-0.77%) |
Jun 11, 2014 | 59.20 | 59.77 | 58.96 | 59.50 | 1,589,997 | +0.10(+0.17%) |
Jun 10, 2014 | 58.84 | 59.51 | 58.33 | 59.40 | 1,728,551 | +0.89(+1.52%) |
Jun 06, 2014 | 58.51 | 58.86 | 58.09 | 58.51 | 1,383,420 | +0.06(+0.10%) |
Jun 05, 2014 | 59.35 | 59.35 | 57.86 | 58.45 | 2,639,151 | -0.50(-0.85%) |
Jun 04, 2014 | 58.99 | 59.22 | 58.75 | 58.95 | 1,628,845 | -0.30(-0.51%) |
Jun 03, 2014 | 59.20 | 59.45 | 58.98 | 59.25 | 2,056,865 | +0.15(+0.25%) |
Jun 02, 2014 | 58.63 | 59.28 | 58.59 | 59.10 | 2,521,123 | +0.44(+0.75%) |
May 30, 2014 | 59.82 | 59.85 | 58.36 | 58.66 | 2,758,027 | -0.89(-1.49%) |
May 29, 2014 | 59.49 | 59.71 | 59.19 | 59.55 | 1,616,765 | +0.36(+0.61%) |
May 28, 2014 | 59.73 | 59.98 | 58.75 | 59.19 | 3,246,275 | -0.67(-1.12%) |
May 27, 2014 | 60.00 | 60.40 | 59.51 | 59.86 | 3,090,156 | -0.01(-0.02%) |
May 23, 2014 | 58.24 | 59.87 | 59.87 | 59.87 | 4,228,600 | +1.87(+3.22%) |
May 22, 2014 | 58.07 | 58.19 | 57.21 | 58.00 | 1,434,223 | +0.36(+0.62%) |
May 21, 2014 | 57.85 | 58.22 | 57.46 | 57.64 | 1,806,717 | +0.11(+0.19%) |
May 20, 2014 | 58.00 | 58.51 | 57.19 | 57.53 | 4,504,340 | -1.83(-3.08%) |
May 19, 2014 | 58.92 | 61.28 | 57.87 | 59.36 | 7,502,257 | -0.59(-0.98%) |
May 16, 2014 | 60.20 | 60.27 | 59.07 | 59.95 | 2,272,167 | -0.32(-0.53%) |
May 15, 2014 | 60.03 | 60.37 | 58.90 | 60.27 | 2,299,626 | +0.09(+0.15%) |
May 14, 2014 | 61.07 | 61.19 | 59.89 | 60.18 | 2,219,504 | -0.87(-1.43%) |
May 13, 2014 | 59.80 | 61.15 | 58.46 | 61.05 | 4,839,573 | +0.08(+0.13%) |
May 12, 2014 | 60.52 | 61.52 | 60.44 | 60.97 | 2,444,770 | +0.34(+0.56%) |
May 09, 2014 | 60.57 | 60.95 | 58.83 | 60.63 | 3,086,162 | +0.49(+0.81%) |
May 08, 2014 | 60.03 | 63.35 | 58.90 | 60.14 | 6,056,808 | -2.52(-4.02%) |
May 07, 2014 | 62.60 | 62.91 | 61.73 | 62.66 | 3,384,925 | +0.21(+0.34%) |
May 06, 2014 | 62.86 | 62.95 | 61.87 | 62.45 | 2,361,451 | -0.35(-0.56%) |
May 05, 2014 | 61.34 | 62.97 | 60.61 | 62.80 | 2,334,375 | +0.98(+1.59%) |
May 02, 2014 | 60.55 | 62.00 | 60.20 | 61.82 | 3,609,093 | +1.61(+2.67%) |
May 01, 2014 | 59.14 | 61.55 | 58.17 | 60.21 | 8,883,323 | +3.35(+5.89%) |
Apr 30, 2014 | 56.08 | 57.02 | 55.51 | 56.86 | 1,649,000 | +0.48(+0.85%) |
Apr 29, 2014 | 56.46 | 56.66 | 55.84 | 56.38 | 2,278,111 | +0.15(+0.27%) |
Apr 28, 2014 | 58.31 | 58.70 | 55.45 | 56.23 | 3,886,536 | -1.75(-3.02%) |
Apr 25, 2014 | 59.63 | 59.63 | 57.07 | 57.98 | 2,796,175 | -1.73(-2.90%) |
Apr 24, 2014 | 60.04 | 60.32 | 59.31 | 59.71 | 1,118,254 | -0.03(-0.05%) |
Apr 23, 2014 | 59.62 | 60.36 | 59.43 | 59.74 | 1,474,102 | +0.32(+0.54%) |
Apr 22, 2014 | 59.84 | 60.20 | 59.39 | 59.42 | 1,612,210 | -0.55(-0.92%) |
Apr 21, 2014 | 59.21 | 60.16 | 58.98 | 59.97 | 1,172,155 | +0.50(+0.84%) |
Apr 17, 2014 | 58.76 | 59.47 | 59.47 | 59.47 | 3,137,700 | +0.49(+0.83%) |
Apr 16, 2014 | 58.01 | 59.23 | 57.51 | 58.98 | 3,423,405 | +1.28(+2.22%) |
Apr 15, 2014 | 57.81 | 58.53 | 56.85 | 57.70 | 1,895,879 | -0.19(-0.33%) |
Apr 14, 2014 | 58.05 | 58.96 | 57.11 | 57.89 | 2,747,896 | +0.40(+0.70%) |
Apr 11, 2014 | 58.37 | 59.22 | 57.36 | 57.49 | 2,917,250 | -1.29(-2.19%) |
Apr 10, 2014 | 60.73 | 61.21 | 58.60 | 58.78 | 2,326,843 | -2.05(-3.37%) |
Apr 09, 2014 | 59.81 | 60.96 | 59.52 | 60.83 | 1,832,247 | +1.16(+1.94%) |
Apr 08, 2014 | 59.78 | 60.01 | 58.57 | 59.67 | 2,924,478 | +0.16(+0.27%) |
Apr 07, 2014 | 62.04 | 62.17 | 58.30 | 59.51 | 6,164,366 | -2.73(-4.39%) |
Apr 04, 2014 | 64.40 | 64.40 | 61.64 | 62.24 | 3,270,728 | -1.61(-2.52%) |
Apr 03, 2014 | 64.12 | 64.52 | 63.15 | 63.85 | 2,023,994 | -0.22(-0.34%) |
Apr 02, 2014 | 63.74 | 64.24 | 63.38 | 64.07 | 1,323,947 | +0.17(+0.27%) |