Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.57 | 65.71 | 64.85 | 65.53 | 1,179,673 | -0.05(-0.07%) |
Jun 27, 2014 | 65.02 | 65.65 | 64.63 | 65.57 | 2,085,848 | +0.22(+0.33%) |
Jun 26, 2014 | 65.50 | 65.50 | 64.81 | 65.35 | 1,127,595 | -0.07(-0.11%) |
Jun 25, 2014 | 65.38 | 65.89 | 64.94 | 65.43 | 1,352,793 | +0.04(+0.06%) |
Jun 24, 2014 | 65.70 | 66.09 | 65.39 | 65.39 | 1,284,241 | -0.38(-0.58%) |
Jun 23, 2014 | 66.09 | 66.10 | 65.44 | 65.77 | 810,678 | -0.32(-0.48%) |
Jun 20, 2014 | 65.68 | 66.28 | 65.60 | 66.09 | 1,497,254 | +0.41(+0.63%) |
Jun 19, 2014 | 66.21 | 66.38 | 65.53 | 65.68 | 1,106,363 | -0.40(-0.60%) |
Jun 18, 2014 | 65.63 | 66.15 | 65.32 | 66.07 | 1,012,874 | +0.32(+0.49%) |
Jun 17, 2014 | 65.70 | 66.24 | 65.47 | 65.75 | 822,278 | -0.19(-0.28%) |
Jun 16, 2014 | 66.40 | 66.56 | 65.29 | 65.94 | 1,495,027 | -0.71(-1.06%) |
Jun 13, 2014 | 66.37 | 66.70 | 65.96 | 66.64 | 1,520,894 | +0.35(+0.52%) |
Jun 12, 2014 | 66.76 | 67.20 | 66.18 | 66.30 | 1,010,778 | -0.48(-0.72%) |
Jun 11, 2014 | 66.86 | 67.13 | 66.73 | 66.78 | 932,099 | -0.45(-0.67%) |
Jun 10, 2014 | 66.79 | 67.24 | 66.32 | 67.23 | 958,587 | +0.07(+0.10%) |
Jun 06, 2014 | 67.18 | 67.32 | 66.94 | 67.16 | 1,149,027 | +0.28(+0.41%) |
Jun 05, 2014 | 67.38 | 67.39 | 66.26 | 66.89 | 1,485,495 | -0.52(-0.76%) |
Jun 04, 2014 | 66.68 | 67.66 | 66.41 | 67.40 | 1,426,046 | +0.46(+0.68%) |
Jun 03, 2014 | 66.27 | 67.21 | 66.27 | 66.95 | 1,890,904 | +0.35(+0.53%) |
Jun 02, 2014 | 65.95 | 66.68 | 65.72 | 66.59 | 1,432,295 | +0.64(+0.97%) |
May 30, 2014 | 65.70 | 66.00 | 65.41 | 65.95 | 1,616,392 | +0.17(+0.26%) |
May 29, 2014 | 64.82 | 65.97 | 64.51 | 65.78 | 1,206,837 | +1.11(+1.71%) |
May 28, 2014 | 64.35 | 65.09 | 64.32 | 64.67 | 892,175 | +0.33(+0.51%) |
May 27, 2014 | 64.70 | 65.38 | 64.05 | 64.35 | 1,526,927 | -0.14(-0.22%) |
May 23, 2014 | 63.75 | 64.49 | 64.49 | 64.49 | 1,275,752 | +0.87(+1.36%) |
May 22, 2014 | 63.39 | 63.86 | 63.28 | 63.62 | 862,300 | +0.12(+0.19%) |
May 21, 2014 | 63.55 | 64.30 | 63.46 | 63.50 | 2,265,030 | +0.18(+0.28%) |
May 20, 2014 | 63.90 | 64.46 | 63.27 | 63.32 | 1,490,956 | -0.61(-0.96%) |
May 19, 2014 | 62.97 | 64.71 | 62.67 | 63.93 | 1,630,526 | +1.03(+1.64%) |
May 16, 2014 | 62.60 | 62.93 | 62.10 | 62.90 | 1,872,672 | +0.19(+0.31%) |
May 15, 2014 | 63.89 | 64.07 | 62.49 | 62.71 | 1,960,153 | -1.28(-2.00%) |
May 14, 2014 | 64.17 | 64.46 | 63.80 | 63.99 | 1,050,679 | +0.02(+0.04%) |
May 13, 2014 | 64.67 | 64.87 | 63.87 | 63.96 | 1,124,166 | -0.54(-0.83%) |
May 12, 2014 | 64.39 | 64.59 | 64.04 | 64.50 | 1,505,166 | +0.37(+0.58%) |
May 09, 2014 | 63.67 | 64.22 | 63.09 | 64.13 | 1,561,265 | +0.37(+0.59%) |
May 08, 2014 | 64.49 | 65.17 | 63.43 | 63.75 | 1,487,153 | -0.81(-1.26%) |
May 07, 2014 | 64.11 | 64.62 | 63.55 | 64.57 | 1,068,082 | +0.74(+1.16%) |
May 06, 2014 | 64.12 | 64.32 | 63.54 | 63.83 | 1,281,283 | -0.36(-0.56%) |
May 05, 2014 | 64.01 | 64.43 | 63.67 | 64.19 | 1,635,613 | +0.04(+0.07%) |
May 02, 2014 | 64.30 | 64.97 | 63.99 | 64.14 | 1,186,276 | -0.10(-0.16%) |
May 01, 2014 | 65.04 | 65.25 | 64.10 | 64.25 | 1,401,888 | -0.89(-1.37%) |
Apr 30, 2014 | 64.28 | 65.17 | 64.28 | 65.14 | 1,660,819 | +0.73(+1.14%) |
Apr 29, 2014 | 63.43 | 64.67 | 63.43 | 64.41 | 2,095,948 | +1.01(+1.59%) |
Apr 28, 2014 | 63.50 | 64.26 | 62.66 | 63.40 | 2,029,642 | +0.36(+0.57%) |
Apr 25, 2014 | 62.78 | 64.04 | 61.64 | 63.04 | 4,049,897 | -2.20(-3.38%) |
Apr 24, 2014 | 66.65 | 66.65 | 64.91 | 65.24 | 2,485,480 | -0.95(-1.43%) |
Apr 23, 2014 | 66.30 | 66.56 | 65.90 | 66.19 | 1,389,359 | +0.02(+0.02%) |
Apr 22, 2014 | 65.81 | 66.54 | 65.47 | 66.18 | 1,239,268 | +0.68(+1.04%) |
Apr 21, 2014 | 66.18 | 66.18 | 65.11 | 65.50 | 1,856,811 | -0.70(-1.05%) |
Apr 17, 2014 | 65.94 | 66.19 | 66.19 | 66.19 | 1,966,690 | +0.11(+0.17%) |
Apr 16, 2014 | 65.18 | 66.12 | 65.11 | 66.08 | 2,662,389 | +1.62(+2.52%) |
Apr 15, 2014 | 63.78 | 64.61 | 63.63 | 64.46 | 1,774,391 | +0.86(+1.35%) |
Apr 14, 2014 | 63.55 | 63.88 | 63.16 | 63.60 | 1,572,506 | +0.34(+0.53%) |
Apr 11, 2014 | 62.59 | 63.54 | 62.59 | 63.26 | 2,526,170 | +0.40(+0.64%) |
Apr 10, 2014 | 64.62 | 64.75 | 62.83 | 62.86 | 1,304,778 | -1.67(-2.59%) |
Apr 09, 2014 | 63.61 | 64.58 | 63.16 | 64.53 | 1,495,081 | +1.25(+1.97%) |
Apr 08, 2014 | 63.30 | 63.86 | 63.06 | 63.28 | 1,252,957 | +0.03(+0.05%) |
Apr 07, 2014 | 64.51 | 64.54 | 62.84 | 63.25 | 1,116,747 | -1.39(-2.15%) |
Apr 04, 2014 | 65.70 | 65.87 | 64.21 | 64.64 | 1,551,739 | -0.50(-0.77%) |
Apr 03, 2014 | 65.44 | 66.16 | 64.82 | 65.14 | 1,294,556 | -0.13(-0.21%) |
Apr 02, 2014 | 64.44 | 65.36 | 64.36 | 65.28 | 1,350,808 | +0.93(+1.44%) |