Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.47 | 64.13 | 63.13 | 64.04 | 579,882 | +0.60(+0.94%) |
Jun 27, 2014 | 63.46 | 63.94 | 63.12 | 63.44 | 981,350 | -0.24(-0.38%) |
Jun 26, 2014 | 64.31 | 64.41 | 63.38 | 63.69 | 420,527 | -0.83(-1.28%) |
Jun 25, 2014 | 63.90 | 64.62 | 63.75 | 64.51 | 754,338 | +0.53(+0.83%) |
Jun 24, 2014 | 64.10 | 65.11 | 63.81 | 63.98 | 529,460 | -0.11(-0.18%) |
Jun 23, 2014 | 63.87 | 64.18 | 63.54 | 64.10 | 378,091 | +0.28(+0.43%) |
Jun 20, 2014 | 63.85 | 63.97 | 63.51 | 63.82 | 423,608 | +0.00(+0.00%) |
Jun 19, 2014 | 63.49 | 64.00 | 63.36 | 63.82 | 413,436 | +0.40(+0.63%) |
Jun 18, 2014 | 63.72 | 63.83 | 62.81 | 63.43 | 439,881 | -0.10(-0.16%) |
Jun 17, 2014 | 62.56 | 63.57 | 62.55 | 63.53 | 583,058 | +0.74(+1.18%) |
Jun 16, 2014 | 63.17 | 63.48 | 62.00 | 62.78 | 551,778 | -0.37(-0.58%) |
Jun 13, 2014 | 62.60 | 63.42 | 62.21 | 63.15 | 504,883 | +0.69(+1.11%) |
Jun 12, 2014 | 63.28 | 63.52 | 62.22 | 62.46 | 419,943 | -0.97(-1.53%) |
Jun 11, 2014 | 62.98 | 63.67 | 62.98 | 63.43 | 394,390 | +0.31(+0.49%) |
Jun 10, 2014 | 63.46 | 63.67 | 62.74 | 63.12 | 512,546 | -0.45(-0.70%) |
Jun 06, 2014 | 63.46 | 63.67 | 63.37 | 63.57 | 370,838 | +0.30(+0.47%) |
Jun 05, 2014 | 63.20 | 63.45 | 62.55 | 63.27 | 565,392 | +0.18(+0.29%) |
Jun 04, 2014 | 62.78 | 63.20 | 62.42 | 63.09 | 681,624 | +0.35(+0.56%) |
Jun 03, 2014 | 63.03 | 63.39 | 62.53 | 62.74 | 632,017 | -0.71(-1.12%) |
Jun 02, 2014 | 63.80 | 63.82 | 62.79 | 63.45 | 500,785 | -0.08(-0.12%) |
May 30, 2014 | 63.92 | 63.93 | 63.45 | 63.53 | 394,993 | -0.40(-0.63%) |
May 29, 2014 | 64.11 | 64.19 | 63.48 | 63.93 | 372,327 | +0.18(+0.29%) |
May 28, 2014 | 64.14 | 64.24 | 63.58 | 63.75 | 395,805 | -0.42(-0.65%) |
May 27, 2014 | 64.84 | 65.03 | 64.12 | 64.17 | 267,406 | -0.55(-0.86%) |
May 23, 2014 | 64.08 | 64.72 | 64.72 | 64.72 | 225,080 | +0.41(+0.63%) |
May 22, 2014 | 63.99 | 64.62 | 63.86 | 64.32 | 167,553 | +0.44(+0.68%) |
May 21, 2014 | 64.03 | 64.25 | 63.40 | 63.88 | 405,947 | -0.01(-0.01%) |
May 20, 2014 | 64.20 | 64.24 | 63.54 | 63.89 | 283,216 | -0.31(-0.48%) |
May 19, 2014 | 63.61 | 64.26 | 63.56 | 64.20 | 275,780 | +0.61(+0.95%) |
May 16, 2014 | 63.74 | 63.74 | 62.99 | 63.59 | 551,899 | +0.14(+0.23%) |
May 15, 2014 | 64.05 | 64.19 | 63.05 | 63.45 | 478,654 | -0.69(-1.08%) |
May 14, 2014 | 64.56 | 64.80 | 64.10 | 64.14 | 352,754 | -0.67(-1.03%) |
May 13, 2014 | 64.77 | 64.88 | 64.35 | 64.80 | 456,545 | +0.15(+0.23%) |
May 12, 2014 | 64.30 | 64.90 | 64.13 | 64.65 | 465,380 | +0.70(+1.09%) |
May 09, 2014 | 63.16 | 64.10 | 63.04 | 63.95 | 450,376 | +0.92(+1.46%) |
May 08, 2014 | 63.29 | 63.97 | 62.96 | 63.04 | 581,379 | -0.33(-0.51%) |
May 07, 2014 | 62.35 | 63.39 | 62.20 | 63.36 | 525,359 | +1.16(+1.87%) |
May 06, 2014 | 63.02 | 63.07 | 62.19 | 62.20 | 793,299 | -1.05(-1.67%) |
May 05, 2014 | 63.74 | 63.96 | 63.13 | 63.26 | 516,574 | -0.78(-1.22%) |
May 02, 2014 | 64.86 | 65.14 | 64.02 | 64.04 | 439,804 | -0.96(-1.47%) |
May 01, 2014 | 64.39 | 65.00 | 64.02 | 64.99 | 498,973 | +0.56(+0.87%) |
Apr 30, 2014 | 63.70 | 64.52 | 63.54 | 64.43 | 562,473 | +0.70(+1.10%) |
Apr 29, 2014 | 64.40 | 64.48 | 63.23 | 63.73 | 757,100 | -0.64(-1.00%) |
Apr 28, 2014 | 64.47 | 64.62 | 63.86 | 64.38 | 849,024 | +0.17(+0.27%) |
Apr 25, 2014 | 64.74 | 64.74 | 63.77 | 64.21 | 681,434 | -0.57(-0.88%) |
Apr 24, 2014 | 65.00 | 65.56 | 63.70 | 64.77 | 1,129,309 | +0.24(+0.36%) |
Apr 23, 2014 | 67.80 | 67.97 | 64.20 | 64.54 | 1,149,836 | -1.29(-1.96%) |
Apr 22, 2014 | 65.72 | 66.38 | 65.51 | 65.83 | 871,813 | +0.14(+0.21%) |
Apr 21, 2014 | 65.64 | 65.81 | 65.25 | 65.69 | 593,620 | +0.19(+0.29%) |
Apr 17, 2014 | 65.09 | 65.50 | 65.50 | 65.50 | 528,833 | +0.42(+0.64%) |
Apr 16, 2014 | 65.26 | 65.26 | 64.65 | 65.09 | 517,410 | +0.39(+0.61%) |
Apr 15, 2014 | 64.22 | 64.77 | 64.15 | 64.69 | 583,759 | +0.71(+1.10%) |
Apr 14, 2014 | 63.80 | 64.06 | 63.48 | 63.99 | 584,501 | +0.46(+0.72%) |
Apr 11, 2014 | 63.44 | 63.77 | 63.41 | 63.53 | 691,326 | -0.25(-0.39%) |
Apr 10, 2014 | 63.73 | 64.40 | 63.21 | 63.78 | 1,261,577 | +0.01(+0.01%) |
Apr 09, 2014 | 63.98 | 64.21 | 63.48 | 63.77 | 361,285 | +0.02(+0.04%) |
Apr 08, 2014 | 62.10 | 64.01 | 62.03 | 63.75 | 809,270 | +1.85(+2.99%) |
Apr 07, 2014 | 62.98 | 63.28 | 61.55 | 61.90 | 647,154 | -1.08(-1.71%) |
Apr 04, 2014 | 64.09 | 64.20 | 62.59 | 62.98 | 603,825 | -0.52(-0.81%) |
Apr 03, 2014 | 64.43 | 64.46 | 63.18 | 63.49 | 519,883 | -0.75(-1.17%) |
Apr 02, 2014 | 64.11 | 64.49 | 63.92 | 64.24 | 492,584 | +0.15(+0.24%) |