Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.04 | 63.04 | 62.59 | 62.71 | 2,231,623 | -0.17(-0.27%) |
Jun 27, 2014 | 61.92 | 62.95 | 61.92 | 62.88 | 2,058,613 | +0.66(+1.06%) |
Jun 26, 2014 | 62.42 | 62.42 | 61.71 | 62.22 | 1,175,054 | -0.23(-0.37%) |
Jun 25, 2014 | 62.08 | 62.56 | 62.03 | 62.45 | 1,307,765 | +0.39(+0.63%) |
Jun 24, 2014 | 61.83 | 62.47 | 61.79 | 62.06 | 1,727,494 | +0.05(+0.09%) |
Jun 23, 2014 | 61.91 | 62.16 | 61.71 | 62.01 | 1,133,674 | +0.18(+0.29%) |
Jun 20, 2014 | 61.81 | 62.12 | 61.63 | 61.83 | 1,795,463 | +0.20(+0.33%) |
Jun 19, 2014 | 61.61 | 61.72 | 61.42 | 61.62 | 1,070,884 | -0.12(-0.20%) |
Jun 18, 2014 | 61.48 | 61.81 | 61.03 | 61.75 | 1,116,900 | +0.29(+0.47%) |
Jun 17, 2014 | 61.14 | 61.76 | 61.07 | 61.46 | 908,482 | +0.13(+0.22%) |
Jun 16, 2014 | 61.42 | 61.84 | 61.08 | 61.32 | 1,095,448 | -0.12(-0.20%) |
Jun 13, 2014 | 61.48 | 61.61 | 61.12 | 61.45 | 861,048 | +0.15(+0.25%) |
Jun 12, 2014 | 61.56 | 61.96 | 61.12 | 61.29 | 1,299,543 | -0.31(-0.51%) |
Jun 11, 2014 | 61.85 | 61.99 | 61.52 | 61.60 | 941,693 | -0.35(-0.57%) |
Jun 10, 2014 | 61.84 | 62.01 | 61.62 | 61.96 | 1,123,175 | -0.00(-0.01%) |
Jun 06, 2014 | 61.96 | 62.44 | 61.82 | 61.96 | 1,236,193 | +0.15(+0.24%) |
Jun 05, 2014 | 61.80 | 62.06 | 61.07 | 61.82 | 1,275,877 | +0.02(+0.04%) |
Jun 04, 2014 | 61.53 | 61.92 | 61.12 | 61.79 | 1,363,065 | +0.03(+0.05%) |
Jun 03, 2014 | 61.44 | 62.08 | 61.44 | 61.76 | 1,199,967 | +0.06(+0.10%) |
Jun 02, 2014 | 61.99 | 62.17 | 61.54 | 61.70 | 1,504,846 | -0.32(-0.51%) |
May 30, 2014 | 61.55 | 62.23 | 61.45 | 62.02 | 1,453,776 | +0.38(+0.61%) |
May 29, 2014 | 61.44 | 61.71 | 61.15 | 61.64 | 1,255,059 | +0.50(+0.82%) |
May 28, 2014 | 61.35 | 61.80 | 61.14 | 61.14 | 1,416,745 | -0.09(-0.15%) |
May 27, 2014 | 61.74 | 61.74 | 61.17 | 61.23 | 1,439,939 | -0.12(-0.19%) |
May 23, 2014 | 60.66 | 61.35 | 61.35 | 61.35 | 1,954,513 | +0.45(+0.74%) |
May 22, 2014 | 60.71 | 61.07 | 60.51 | 60.90 | 649,192 | +0.15(+0.24%) |
May 21, 2014 | 60.75 | 61.06 | 60.42 | 60.75 | 1,485,453 | +0.04(+0.06%) |
May 20, 2014 | 60.54 | 61.09 | 60.46 | 60.72 | 2,141,133 | +0.27(+0.45%) |
May 19, 2014 | 60.44 | 61.14 | 60.41 | 60.45 | 1,586,755 | -0.12(-0.21%) |
May 16, 2014 | 60.07 | 60.60 | 59.73 | 60.57 | 1,721,427 | +0.45(+0.75%) |
May 15, 2014 | 60.14 | 60.34 | 59.36 | 60.12 | 1,636,664 | -0.17(-0.29%) |
May 14, 2014 | 60.54 | 60.68 | 60.23 | 60.29 | 1,269,859 | -0.24(-0.40%) |
May 13, 2014 | 60.97 | 61.11 | 60.46 | 60.53 | 1,525,407 | -0.48(-0.78%) |
May 12, 2014 | 60.46 | 61.23 | 60.32 | 61.01 | 2,031,262 | +0.62(+1.02%) |
May 09, 2014 | 59.70 | 60.41 | 59.28 | 60.39 | 1,538,985 | +0.71(+1.19%) |
May 08, 2014 | 60.25 | 60.42 | 59.45 | 59.68 | 2,241,712 | -0.54(-0.90%) |
May 07, 2014 | 60.30 | 60.47 | 59.63 | 60.23 | 2,153,984 | +0.25(+0.41%) |
May 06, 2014 | 60.14 | 60.41 | 59.65 | 59.98 | 1,996,067 | -0.37(-0.62%) |
May 05, 2014 | 60.24 | 60.68 | 59.93 | 60.35 | 1,655,854 | -0.36(-0.60%) |
May 02, 2014 | 60.42 | 60.93 | 60.40 | 60.71 | 1,977,192 | +0.29(+0.49%) |
May 01, 2014 | 60.30 | 60.57 | 60.04 | 60.42 | 1,441,476 | +0.02(+0.02%) |
Apr 30, 2014 | 60.31 | 60.59 | 60.21 | 60.40 | 2,235,463 | +0.02(+0.03%) |
Apr 29, 2014 | 60.21 | 60.45 | 59.66 | 60.39 | 1,901,433 | +0.29(+0.49%) |
Apr 28, 2014 | 61.03 | 61.06 | 59.13 | 60.10 | 3,162,847 | -0.58(-0.95%) |
Apr 25, 2014 | 60.50 | 60.76 | 60.15 | 60.67 | 2,966,808 | -0.09(-0.15%) |
Apr 24, 2014 | 61.55 | 61.64 | 60.56 | 60.77 | 2,207,980 | -0.28(-0.45%) |
Apr 23, 2014 | 61.48 | 61.75 | 61.00 | 61.04 | 2,282,975 | -0.24(-0.38%) |
Apr 22, 2014 | 59.78 | 61.37 | 59.74 | 61.28 | 2,845,588 | +1.50(+2.51%) |
Apr 21, 2014 | 60.00 | 60.26 | 59.41 | 59.78 | 2,106,352 | +0.05(+0.09%) |
Apr 17, 2014 | 58.64 | 59.72 | 59.72 | 59.72 | 4,649,957 | +1.61(+2.78%) |
Apr 16, 2014 | 58.48 | 58.71 | 57.82 | 58.11 | 2,971,006 | +0.21(+0.36%) |
Apr 15, 2014 | 57.61 | 57.96 | 56.90 | 57.90 | 2,393,667 | +0.44(+0.76%) |
Apr 14, 2014 | 57.30 | 58.10 | 56.96 | 57.46 | 1,767,840 | +0.48(+0.84%) |
Apr 11, 2014 | 57.03 | 57.75 | 56.90 | 56.99 | 1,791,618 | -0.45(-0.79%) |
Apr 10, 2014 | 58.75 | 59.05 | 57.34 | 57.44 | 1,875,859 | -1.39(-2.37%) |
Apr 09, 2014 | 58.30 | 58.87 | 57.87 | 58.83 | 2,085,708 | +0.83(+1.43%) |
Apr 08, 2014 | 57.62 | 58.17 | 57.29 | 58.00 | 1,822,201 | +0.48(+0.83%) |
Apr 07, 2014 | 58.97 | 59.16 | 57.44 | 57.53 | 3,126,379 | -1.08(-1.84%) |
Apr 04, 2014 | 60.10 | 60.18 | 58.13 | 58.61 | 5,041,668 | -2.00(-3.30%) |
Apr 03, 2014 | 60.68 | 61.35 | 60.23 | 60.60 | 2,201,582 | +0.13(+0.21%) |
Apr 02, 2014 | 60.13 | 60.75 | 59.86 | 60.47 | 2,001,460 | +0.30(+0.49%) |