Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 67.09 | 67.52 | 66.39 | 66.47 | 1,751,285 | -0.40(-0.60%) |
Jun 27, 2014 | 66.75 | 67.12 | 66.68 | 66.87 | 1,173,073 | +0.10(+0.15%) |
Jun 26, 2014 | 66.47 | 66.88 | 66.07 | 66.77 | 1,541,363 | -0.36(-0.53%) |
Jun 25, 2014 | 66.63 | 67.18 | 66.51 | 67.13 | 1,284,498 | +0.43(+0.64%) |
Jun 24, 2014 | 67.00 | 67.30 | 66.68 | 66.70 | 895,373 | -0.28(-0.41%) |
Jun 23, 2014 | 67.80 | 67.86 | 66.71 | 66.98 | 1,729,453 | -0.82(-1.21%) |
Jun 20, 2014 | 68.47 | 68.66 | 67.46 | 67.80 | 2,226,641 | -0.69(-1.01%) |
Jun 19, 2014 | 68.07 | 68.77 | 67.37 | 68.49 | 2,268,239 | +0.35(+0.51%) |
Jun 18, 2014 | 67.43 | 68.17 | 67.26 | 68.14 | 1,346,409 | +0.79(+1.17%) |
Jun 17, 2014 | 67.99 | 68.22 | 67.16 | 67.35 | 1,756,319 | -0.59(-0.87%) |
Jun 16, 2014 | 68.45 | 68.53 | 67.81 | 67.94 | 1,251,410 | -0.52(-0.76%) |
Jun 13, 2014 | 68.56 | 68.71 | 67.82 | 68.46 | 2,102,110 | -0.19(-0.27%) |
Jun 12, 2014 | 68.69 | 69.13 | 68.35 | 68.65 | 1,867,265 | +0.13(+0.18%) |
Jun 11, 2014 | 68.37 | 68.63 | 68.22 | 68.53 | 1,095,275 | +0.13(+0.18%) |
Jun 10, 2014 | 68.42 | 68.62 | 68.11 | 68.40 | 1,109,740 | -0.31(-0.46%) |
Jun 06, 2014 | 68.83 | 69.10 | 68.60 | 68.71 | 1,128,925 | +0.15(+0.22%) |
Jun 05, 2014 | 68.39 | 68.75 | 68.11 | 68.56 | 1,258,421 | +0.13(+0.18%) |
Jun 04, 2014 | 68.42 | 68.50 | 67.85 | 68.44 | 2,036,422 | -0.21(-0.30%) |
Jun 03, 2014 | 68.68 | 68.68 | 68.08 | 68.64 | 1,709,332 | -0.05(-0.08%) |
Jun 02, 2014 | 68.56 | 68.92 | 68.36 | 68.70 | 1,411,278 | +0.12(+0.17%) |
May 30, 2014 | 68.20 | 68.69 | 68.17 | 68.58 | 1,380,113 | +0.10(+0.14%) |
May 29, 2014 | 68.11 | 68.49 | 67.91 | 68.48 | 2,183,315 | +0.77(+1.14%) |
May 28, 2014 | 67.47 | 68.20 | 67.45 | 67.71 | 2,597,947 | +0.24(+0.36%) |
May 27, 2014 | 66.88 | 67.53 | 66.81 | 67.47 | 1,601,100 | +0.61(+0.91%) |
May 23, 2014 | 66.80 | 66.86 | 66.86 | 66.86 | 1,287,669 | +0.21(+0.31%) |
May 22, 2014 | 66.14 | 66.85 | 66.10 | 66.66 | 1,026,575 | +0.49(+0.74%) |
May 21, 2014 | 66.16 | 66.39 | 65.89 | 66.17 | 1,098,993 | +0.21(+0.32%) |
May 20, 2014 | 66.09 | 66.35 | 65.77 | 65.95 | 1,162,227 | -0.12(-0.19%) |
May 19, 2014 | 65.37 | 66.17 | 65.35 | 66.08 | 1,376,689 | +0.77(+1.18%) |
May 16, 2014 | 65.32 | 65.65 | 65.27 | 65.31 | 2,213,595 | +0.08(+0.12%) |
May 15, 2014 | 65.48 | 65.61 | 64.85 | 65.23 | 1,465,345 | -0.54(-0.83%) |
May 14, 2014 | 65.93 | 66.20 | 65.60 | 65.77 | 1,143,946 | -0.22(-0.34%) |
May 13, 2014 | 65.45 | 66.04 | 65.35 | 66.00 | 1,648,433 | +0.27(+0.41%) |
May 12, 2014 | 65.61 | 65.82 | 65.53 | 65.73 | 1,255,286 | +0.35(+0.53%) |
May 09, 2014 | 65.41 | 65.66 | 65.14 | 65.38 | 2,224,849 | -0.07(-0.11%) |
May 08, 2014 | 65.78 | 66.04 | 65.42 | 65.45 | 2,062,014 | -0.33(-0.50%) |
May 07, 2014 | 65.74 | 66.05 | 65.46 | 65.78 | 2,639,358 | +0.12(+0.19%) |
May 06, 2014 | 65.77 | 65.84 | 65.21 | 65.66 | 3,269,112 | -0.46(-0.69%) |
May 05, 2014 | 66.73 | 67.11 | 65.81 | 66.11 | 3,760,892 | -1.39(-2.06%) |
May 02, 2014 | 66.32 | 68.06 | 66.03 | 67.51 | 7,930,389 | +3.06(+4.75%) |
May 01, 2014 | 64.46 | 64.71 | 63.83 | 64.44 | 2,816,230 | -0.34(-0.52%) |
Apr 30, 2014 | 64.90 | 65.10 | 64.46 | 64.78 | 1,917,875 | -0.32(-0.49%) |
Apr 29, 2014 | 64.35 | 65.16 | 64.19 | 65.10 | 2,674,056 | +0.92(+1.43%) |
Apr 28, 2014 | 64.52 | 64.96 | 63.83 | 64.19 | 2,807,579 | -0.27(-0.42%) |
Apr 25, 2014 | 64.29 | 64.51 | 63.90 | 64.45 | 1,563,048 | +0.10(+0.15%) |
Apr 24, 2014 | 64.06 | 64.40 | 63.83 | 64.35 | 1,145,031 | +0.37(+0.59%) |
Apr 23, 2014 | 64.27 | 64.43 | 63.72 | 63.98 | 2,154,347 | -0.38(-0.60%) |
Apr 22, 2014 | 64.43 | 64.66 | 64.00 | 64.36 | 1,615,694 | +0.18(+0.28%) |
Apr 21, 2014 | 64.19 | 64.25 | 63.75 | 64.19 | 1,267,653 | -0.22(-0.35%) |
Apr 17, 2014 | 64.18 | 64.41 | 64.41 | 64.41 | 3,402,270 | +0.05(+0.08%) |
Apr 16, 2014 | 63.56 | 64.41 | 63.35 | 64.35 | 3,102,477 | +1.15(+1.82%) |
Apr 15, 2014 | 62.34 | 63.23 | 61.86 | 63.20 | 3,126,252 | +1.45(+2.34%) |
Apr 14, 2014 | 61.17 | 61.77 | 61.02 | 61.76 | 2,207,046 | +0.89(+1.47%) |
Apr 11, 2014 | 61.07 | 61.59 | 60.76 | 60.86 | 2,853,276 | -0.66(-1.07%) |
Apr 10, 2014 | 62.13 | 62.67 | 61.40 | 61.52 | 1,846,685 | -0.71(-1.13%) |
Apr 09, 2014 | 62.37 | 62.44 | 61.61 | 62.23 | 2,759,522 | +0.16(+0.26%) |
Apr 08, 2014 | 60.93 | 62.75 | 60.72 | 62.07 | 5,353,187 | +1.99(+3.31%) |
Apr 07, 2014 | 59.78 | 60.26 | 59.69 | 60.08 | 6,882,843 | +0.29(+0.48%) |
Apr 04, 2014 | 61.03 | 61.15 | 59.65 | 59.79 | 2,382,318 | -1.10(-1.80%) |
Apr 03, 2014 | 60.94 | 61.26 | 60.66 | 60.89 | 4,728,472 | +0.11(+0.18%) |
Apr 02, 2014 | 61.17 | 61.38 | 60.70 | 60.78 | 2,237,768 | -0.15(-0.25%) |