Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.56 | 68.63 | 68.13 | 68.23 | 2,843,844 | -0.34(-0.49%) |
Jun 27, 2014 | 66.96 | 68.72 | 66.96 | 68.57 | 3,296,577 | +0.43(+0.63%) |
Jun 26, 2014 | 67.94 | 68.16 | 67.36 | 68.14 | 2,393,688 | +0.13(+0.19%) |
Jun 25, 2014 | 67.85 | 68.22 | 67.69 | 68.01 | 3,092,516 | -0.10(-0.15%) |
Jun 24, 2014 | 68.85 | 69.16 | 68.08 | 68.11 | 4,283,281 | -0.86(-1.25%) |
Jun 23, 2014 | 68.71 | 69.03 | 68.36 | 68.97 | 3,773,956 | +0.05(+0.07%) |
Jun 20, 2014 | 68.07 | 69.30 | 68.05 | 68.92 | 7,530,955 | +1.18(+1.74%) |
Jun 19, 2014 | 67.71 | 67.92 | 67.19 | 67.74 | 4,666,832 | +0.29(+0.43%) |
Jun 18, 2014 | 66.76 | 67.52 | 66.25 | 67.45 | 7,045,896 | +0.62(+0.93%) |
Jun 17, 2014 | 66.76 | 67.36 | 66.72 | 66.83 | 6,772,545 | -0.12(-0.17%) |
Jun 16, 2014 | 66.40 | 67.24 | 66.21 | 66.94 | 3,958,932 | +0.47(+0.71%) |
Jun 13, 2014 | 66.84 | 66.94 | 66.19 | 66.47 | 3,946,409 | -0.38(-0.57%) |
Jun 12, 2014 | 66.59 | 67.12 | 66.59 | 66.85 | 3,535,704 | +0.08(+0.12%) |
Jun 11, 2014 | 67.38 | 67.38 | 66.33 | 66.77 | 4,083,870 | -0.73(-1.08%) |
Jun 10, 2014 | 67.58 | 67.70 | 67.31 | 67.50 | 3,053,300 | +0.75(+1.13%) |
Jun 06, 2014 | 66.01 | 66.89 | 65.90 | 66.74 | 3,214,604 | +0.81(+1.23%) |
Jun 05, 2014 | 65.17 | 66.06 | 65.10 | 65.93 | 2,528,056 | +0.53(+0.81%) |
Jun 04, 2014 | 65.00 | 65.49 | 64.93 | 65.41 | 2,535,422 | +0.33(+0.51%) |
Jun 03, 2014 | 64.82 | 65.32 | 64.52 | 65.08 | 2,918,363 | +0.12(+0.19%) |
Jun 02, 2014 | 65.19 | 65.28 | 64.60 | 64.95 | 2,971,406 | -0.21(-0.33%) |
May 30, 2014 | 64.97 | 65.46 | 64.94 | 65.17 | 2,935,380 | +0.14(+0.22%) |
May 29, 2014 | 64.92 | 65.17 | 64.57 | 65.03 | 2,980,533 | +0.14(+0.22%) |
May 28, 2014 | 64.41 | 65.16 | 64.37 | 64.89 | 3,558,364 | +0.66(+1.03%) |
May 27, 2014 | 63.76 | 64.60 | 63.74 | 64.22 | 2,455,640 | +0.46(+0.73%) |
May 23, 2014 | 63.13 | 63.76 | 63.76 | 63.76 | 2,060,422 | +0.27(+0.43%) |
May 22, 2014 | 63.19 | 63.67 | 63.19 | 63.49 | 1,082,994 | +0.16(+0.25%) |
May 21, 2014 | 62.61 | 63.43 | 62.53 | 63.33 | 2,215,716 | +0.98(+1.58%) |
May 20, 2014 | 62.85 | 62.99 | 62.23 | 62.35 | 2,334,793 | -0.51(-0.81%) |
May 19, 2014 | 62.53 | 62.91 | 62.45 | 62.86 | 2,740,916 | +0.27(+0.44%) |
May 16, 2014 | 62.95 | 63.01 | 62.09 | 62.59 | 4,025,279 | -0.54(-0.85%) |
May 15, 2014 | 62.77 | 63.13 | 62.24 | 63.13 | 4,060,876 | +0.21(+0.33%) |
May 14, 2014 | 63.84 | 64.05 | 62.83 | 62.92 | 3,171,662 | -1.11(-1.73%) |
May 13, 2014 | 64.23 | 64.41 | 63.75 | 64.03 | 2,998,343 | -0.18(-0.28%) |
May 12, 2014 | 63.51 | 64.25 | 63.51 | 64.21 | 3,085,915 | +1.07(+1.70%) |
May 09, 2014 | 62.95 | 63.32 | 62.80 | 63.13 | 3,329,886 | +0.21(+0.34%) |
May 08, 2014 | 62.79 | 63.52 | 62.67 | 62.92 | 3,957,314 | +0.04(+0.07%) |
May 07, 2014 | 61.85 | 62.94 | 61.85 | 62.88 | 3,432,671 | +1.18(+1.92%) |
May 06, 2014 | 61.98 | 62.38 | 61.51 | 61.69 | 4,182,685 | -0.68(-1.09%) |
May 05, 2014 | 62.37 | 62.41 | 61.87 | 62.38 | 3,644,694 | -0.01(-0.01%) |
May 02, 2014 | 61.51 | 62.52 | 61.26 | 62.38 | 6,848,598 | +1.06(+1.73%) |
May 01, 2014 | 60.80 | 61.33 | 60.39 | 61.32 | 5,780,529 | +0.52(+0.85%) |
Apr 30, 2014 | 60.49 | 60.90 | 60.25 | 60.80 | 5,155,859 | +0.32(+0.53%) |
Apr 29, 2014 | 60.43 | 60.61 | 60.24 | 60.48 | 4,867,554 | +0.46(+0.77%) |
Apr 28, 2014 | 60.73 | 60.95 | 59.76 | 60.02 | 7,434,468 | -0.32(-0.53%) |
Apr 25, 2014 | 61.33 | 61.50 | 60.23 | 60.34 | 4,796,861 | -1.15(-1.87%) |
Apr 24, 2014 | 61.97 | 62.05 | 61.34 | 61.50 | 3,301,918 | -0.15(-0.24%) |
Apr 23, 2014 | 61.76 | 62.06 | 61.53 | 61.64 | 4,103,146 | -0.16(-0.25%) |
Apr 22, 2014 | 61.77 | 62.32 | 61.58 | 61.80 | 4,872,663 | +0.05(+0.08%) |
Apr 21, 2014 | 62.09 | 62.48 | 61.65 | 61.75 | 5,181,031 | +0.13(+0.21%) |
Apr 17, 2014 | 62.20 | 61.62 | 61.62 | 61.62 | 5,826,438 | -0.22(-0.36%) |
Apr 16, 2014 | 61.93 | 62.16 | 61.41 | 61.84 | 4,395,927 | +0.53(+0.86%) |
Apr 15, 2014 | 61.21 | 61.98 | 60.53 | 61.32 | 3,755,461 | +0.38(+0.62%) |
Apr 14, 2014 | 61.60 | 61.66 | 60.24 | 60.94 | 3,621,564 | +0.02(+0.03%) |
Apr 11, 2014 | 60.39 | 61.44 | 60.11 | 60.92 | 3,331,618 | -0.02(-0.04%) |
Apr 10, 2014 | 62.86 | 62.95 | 60.94 | 60.94 | 5,812,462 | -1.87(-2.97%) |
Apr 09, 2014 | 62.40 | 62.89 | 61.89 | 62.81 | 4,334,543 | +0.54(+0.87%) |
Apr 08, 2014 | 62.11 | 62.62 | 61.70 | 62.27 | 3,708,387 | +0.11(+0.17%) |
Apr 07, 2014 | 62.96 | 62.98 | 61.74 | 62.16 | 4,668,282 | -0.95(-1.50%) |
Apr 04, 2014 | 63.98 | 64.10 | 62.98 | 63.11 | 3,656,684 | -0.63(-0.99%) |
Apr 03, 2014 | 63.59 | 63.92 | 63.36 | 63.74 | 2,907,373 | +0.26(+0.41%) |
Apr 02, 2014 | 63.24 | 63.66 | 62.99 | 63.48 | 3,059,839 | +0.30(+0.48%) |