Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.54 | 65.82 | 65.22 | 65.79 | 479,311 | +0.10(+0.15%) |
Jun 27, 2014 | 65.20 | 66.02 | 65.06 | 65.69 | 467,843 | +0.37(+0.56%) |
Jun 26, 2014 | 65.18 | 65.45 | 64.77 | 65.32 | 468,832 | +0.14(+0.21%) |
Jun 25, 2014 | 64.70 | 65.45 | 64.42 | 65.18 | 360,470 | +0.27(+0.42%) |
Jun 24, 2014 | 64.45 | 65.17 | 64.14 | 64.91 | 584,553 | +0.49(+0.75%) |
Jun 23, 2014 | 64.76 | 64.76 | 64.08 | 64.43 | 633,103 | -0.20(-0.31%) |
Jun 20, 2014 | 64.50 | 64.81 | 64.39 | 64.63 | 704,787 | -0.04(-0.06%) |
Jun 19, 2014 | 65.18 | 65.42 | 64.60 | 64.66 | 371,655 | -0.14(-0.21%) |
Jun 18, 2014 | 63.82 | 64.80 | 63.51 | 64.80 | 470,632 | +0.89(+1.39%) |
Jun 17, 2014 | 63.79 | 64.18 | 63.22 | 63.91 | 1,083,702 | -1.06(-1.63%) |
Jun 16, 2014 | 65.16 | 65.32 | 64.86 | 64.97 | 265,633 | -0.32(-0.50%) |
Jun 13, 2014 | 65.14 | 65.61 | 64.92 | 65.29 | 236,958 | +0.16(+0.25%) |
Jun 12, 2014 | 66.05 | 66.05 | 65.03 | 65.13 | 291,579 | -0.90(-1.36%) |
Jun 11, 2014 | 65.29 | 66.17 | 65.13 | 66.03 | 267,671 | +0.50(+0.76%) |
Jun 10, 2014 | 66.14 | 66.33 | 65.04 | 65.54 | 399,096 | -0.76(-1.15%) |
Jun 06, 2014 | 65.80 | 66.48 | 65.57 | 66.30 | 234,270 | +0.54(+0.82%) |
Jun 05, 2014 | 65.81 | 66.15 | 65.37 | 65.76 | 237,038 | +0.07(+0.11%) |
Jun 04, 2014 | 65.03 | 65.89 | 65.01 | 65.69 | 227,635 | +0.50(+0.77%) |
Jun 03, 2014 | 65.26 | 65.50 | 64.84 | 65.19 | 269,198 | -0.29(-0.44%) |
Jun 02, 2014 | 65.11 | 65.52 | 64.31 | 65.47 | 272,288 | +0.48(+0.75%) |
May 30, 2014 | 64.85 | 65.04 | 64.55 | 64.99 | 347,318 | -0.02(-0.03%) |
May 29, 2014 | 65.19 | 65.39 | 64.66 | 65.01 | 230,550 | +0.04(+0.07%) |
May 28, 2014 | 65.81 | 65.88 | 64.96 | 64.96 | 352,783 | -0.83(-1.25%) |
May 27, 2014 | 65.69 | 65.84 | 65.41 | 65.79 | 313,550 | +0.39(+0.60%) |
May 23, 2014 | 65.75 | 65.39 | 65.39 | 65.39 | 321,177 | -0.32(-0.49%) |
May 22, 2014 | 64.39 | 65.72 | 64.39 | 65.72 | 273,127 | +1.36(+2.12%) |
May 21, 2014 | 63.94 | 64.53 | 63.65 | 64.35 | 249,144 | +0.45(+0.70%) |
May 20, 2014 | 64.50 | 64.50 | 63.50 | 63.90 | 489,187 | -0.70(-1.08%) |
May 19, 2014 | 63.97 | 65.11 | 63.97 | 64.60 | 313,704 | +0.44(+0.69%) |
May 16, 2014 | 63.80 | 64.24 | 63.54 | 64.16 | 191,987 | +0.29(+0.45%) |
May 15, 2014 | 63.80 | 63.99 | 63.06 | 63.88 | 414,440 | -0.04(-0.06%) |
May 14, 2014 | 64.15 | 64.28 | 63.69 | 63.91 | 354,088 | -0.41(-0.64%) |
May 13, 2014 | 64.93 | 65.11 | 64.22 | 64.32 | 319,973 | -0.66(-1.02%) |
May 12, 2014 | 64.22 | 65.09 | 63.97 | 64.99 | 459,642 | +1.12(+1.76%) |
May 09, 2014 | 63.77 | 64.08 | 63.31 | 63.87 | 547,563 | +0.06(+0.10%) |
May 08, 2014 | 63.95 | 64.82 | 63.41 | 63.80 | 577,699 | -0.38(-0.59%) |
May 07, 2014 | 65.08 | 65.29 | 63.75 | 64.18 | 562,647 | -0.63(-0.97%) |
May 06, 2014 | 64.78 | 65.39 | 64.51 | 64.81 | 536,840 | -0.23(-0.36%) |
May 05, 2014 | 65.11 | 65.47 | 64.50 | 65.04 | 450,349 | -0.43(-0.66%) |
May 02, 2014 | 64.59 | 65.90 | 64.45 | 65.47 | 591,979 | +1.07(+1.66%) |
May 01, 2014 | 66.90 | 66.95 | 64.15 | 64.41 | 1,070,382 | -2.31(-3.47%) |
Apr 30, 2014 | 65.03 | 66.86 | 64.81 | 66.72 | 764,272 | +1.61(+2.48%) |
Apr 29, 2014 | 65.50 | 65.93 | 64.64 | 65.11 | 544,656 | -0.10(-0.15%) |
Apr 28, 2014 | 66.49 | 66.71 | 64.29 | 65.20 | 430,581 | -0.96(-1.45%) |
Apr 25, 2014 | 66.94 | 67.31 | 66.14 | 66.16 | 239,863 | -1.19(-1.77%) |
Apr 24, 2014 | 67.84 | 67.87 | 66.80 | 67.36 | 415,585 | -0.15(-0.23%) |
Apr 23, 2014 | 67.88 | 68.05 | 67.31 | 67.51 | 475,110 | -0.22(-0.33%) |
Apr 22, 2014 | 66.80 | 67.83 | 66.66 | 67.73 | 301,731 | +1.03(+1.55%) |
Apr 21, 2014 | 66.51 | 67.11 | 66.38 | 66.70 | 219,399 | +0.07(+0.11%) |
Apr 17, 2014 | 67.26 | 66.63 | 66.63 | 66.63 | 278,925 | -0.62(-0.92%) |
Apr 16, 2014 | 67.20 | 67.34 | 66.81 | 67.25 | 249,605 | +0.72(+1.08%) |
Apr 15, 2014 | 66.15 | 66.82 | 65.77 | 66.53 | 598,946 | +0.38(+0.57%) |
Apr 14, 2014 | 66.09 | 66.91 | 65.62 | 66.15 | 413,280 | +0.93(+1.43%) |
Apr 11, 2014 | 66.05 | 66.62 | 64.96 | 65.22 | 707,998 | -1.42(-2.13%) |
Apr 10, 2014 | 68.68 | 68.81 | 66.46 | 66.64 | 397,052 | -2.08(-3.03%) |
Apr 09, 2014 | 67.99 | 68.78 | 67.53 | 68.72 | 436,800 | +0.77(+1.14%) |
Apr 08, 2014 | 66.29 | 67.97 | 66.03 | 67.95 | 702,124 | +1.86(+2.81%) |
Apr 07, 2014 | 67.41 | 67.46 | 65.49 | 66.09 | 782,956 | -1.57(-2.32%) |
Apr 04, 2014 | 70.03 | 70.03 | 67.45 | 67.66 | 571,296 | -1.96(-2.82%) |
Apr 03, 2014 | 70.35 | 70.81 | 69.41 | 69.63 | 480,598 | -0.52(-0.74%) |
Apr 02, 2014 | 70.68 | 70.78 | 69.88 | 70.15 | 523,244 | -0.38(-0.53%) |