Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.57 | 68.64 | 68.14 | 68.24 | 2,843,480 | -0.34(-0.49%) |
Jun 27, 2014 | 66.97 | 68.73 | 66.97 | 68.58 | 3,296,155 | +0.43(+0.63%) |
Jun 26, 2014 | 67.95 | 68.17 | 67.36 | 68.15 | 2,393,381 | +0.13(+0.19%) |
Jun 25, 2014 | 67.86 | 68.23 | 67.69 | 68.02 | 3,092,120 | -0.10(-0.15%) |
Jun 24, 2014 | 68.86 | 69.17 | 68.09 | 68.12 | 4,282,733 | -0.86(-1.25%) |
Jun 23, 2014 | 68.72 | 69.04 | 68.36 | 68.98 | 3,773,473 | +0.05(+0.07%) |
Jun 20, 2014 | 68.07 | 69.31 | 68.06 | 68.93 | 7,529,991 | +1.18(+1.74%) |
Jun 19, 2014 | 67.72 | 67.93 | 67.20 | 67.74 | 4,666,234 | +0.29(+0.43%) |
Jun 18, 2014 | 66.77 | 67.53 | 66.26 | 67.46 | 7,044,994 | +0.62(+0.93%) |
Jun 17, 2014 | 66.77 | 67.37 | 66.73 | 66.84 | 6,771,678 | -0.12(-0.17%) |
Jun 16, 2014 | 66.41 | 67.25 | 66.22 | 66.95 | 3,958,426 | +0.47(+0.71%) |
Jun 13, 2014 | 66.84 | 66.95 | 66.20 | 66.48 | 3,945,904 | -0.38(-0.57%) |
Jun 12, 2014 | 66.60 | 67.13 | 66.60 | 66.86 | 3,535,252 | +0.08(+0.12%) |
Jun 11, 2014 | 67.39 | 67.39 | 66.34 | 66.78 | 4,083,347 | -0.73(-1.08%) |
Jun 10, 2014 | 67.59 | 67.71 | 67.32 | 67.50 | 3,052,910 | +0.75(+1.13%) |
Jun 06, 2014 | 66.02 | 66.90 | 65.91 | 66.75 | 3,214,193 | +0.81(+1.23%) |
Jun 05, 2014 | 65.18 | 66.07 | 65.11 | 65.94 | 2,527,732 | +0.53(+0.81%) |
Jun 04, 2014 | 65.01 | 65.50 | 64.94 | 65.41 | 2,535,098 | +0.33(+0.51%) |
Jun 03, 2014 | 64.83 | 65.32 | 64.53 | 65.08 | 2,917,990 | +0.12(+0.19%) |
Jun 02, 2014 | 65.20 | 65.29 | 64.60 | 64.96 | 2,971,026 | -0.21(-0.33%) |
May 30, 2014 | 64.98 | 65.46 | 64.94 | 65.17 | 2,935,005 | +0.14(+0.22%) |
May 29, 2014 | 64.93 | 65.18 | 64.58 | 65.03 | 2,980,152 | +0.14(+0.22%) |
May 28, 2014 | 64.42 | 65.17 | 64.38 | 64.89 | 3,557,909 | +0.66(+1.03%) |
May 27, 2014 | 63.77 | 64.60 | 63.75 | 64.23 | 2,455,325 | +0.46(+0.73%) |
May 23, 2014 | 63.14 | 63.77 | 63.77 | 63.77 | 2,060,159 | +0.27(+0.43%) |
May 22, 2014 | 63.20 | 63.68 | 63.20 | 63.50 | 1,082,855 | +0.16(+0.25%) |
May 21, 2014 | 62.62 | 63.44 | 62.54 | 63.34 | 2,215,432 | +0.98(+1.58%) |
May 20, 2014 | 62.86 | 62.99 | 62.23 | 62.36 | 2,334,494 | -0.51(-0.81%) |
May 19, 2014 | 62.54 | 62.92 | 62.46 | 62.87 | 2,740,565 | +0.27(+0.44%) |
May 16, 2014 | 62.96 | 63.02 | 62.10 | 62.60 | 4,024,764 | -0.54(-0.85%) |
May 15, 2014 | 62.78 | 63.14 | 62.25 | 63.13 | 4,060,356 | +0.21(+0.33%) |
May 14, 2014 | 63.84 | 64.06 | 62.84 | 62.93 | 3,171,256 | -1.11(-1.73%) |
May 13, 2014 | 64.24 | 64.41 | 63.76 | 64.03 | 2,997,959 | -0.18(-0.28%) |
May 12, 2014 | 63.51 | 64.26 | 63.51 | 64.22 | 3,085,520 | +1.07(+1.70%) |
May 09, 2014 | 62.96 | 63.32 | 62.80 | 63.14 | 3,329,460 | +0.21(+0.34%) |
May 08, 2014 | 62.80 | 63.53 | 62.68 | 62.93 | 3,956,807 | +0.04(+0.07%) |
May 07, 2014 | 61.86 | 62.94 | 61.86 | 62.89 | 3,432,232 | +1.18(+1.92%) |
May 06, 2014 | 61.99 | 62.39 | 61.52 | 61.70 | 4,182,149 | -0.68(-1.09%) |
May 05, 2014 | 62.38 | 62.42 | 61.88 | 62.38 | 3,644,228 | -0.01(-0.01%) |
May 02, 2014 | 61.52 | 62.52 | 61.27 | 62.39 | 6,847,721 | +1.06(+1.73%) |
May 01, 2014 | 60.81 | 61.34 | 60.39 | 61.33 | 5,779,789 | +0.52(+0.85%) |
Apr 30, 2014 | 60.50 | 60.91 | 60.26 | 60.81 | 5,155,199 | +0.32(+0.53%) |
Apr 29, 2014 | 60.43 | 60.62 | 60.24 | 60.49 | 4,866,931 | +0.46(+0.77%) |
Apr 28, 2014 | 60.74 | 60.96 | 59.77 | 60.03 | 7,433,517 | -0.32(-0.53%) |
Apr 25, 2014 | 61.34 | 61.50 | 60.24 | 60.35 | 4,796,247 | -1.15(-1.87%) |
Apr 24, 2014 | 61.97 | 62.06 | 61.35 | 61.50 | 3,301,495 | -0.15(-0.24%) |
Apr 23, 2014 | 61.77 | 62.06 | 61.54 | 61.65 | 4,102,620 | -0.16(-0.25%) |
Apr 22, 2014 | 61.78 | 62.33 | 61.59 | 61.81 | 4,872,040 | +0.05(+0.08%) |
Apr 21, 2014 | 62.10 | 62.49 | 61.66 | 61.76 | 5,180,368 | +0.13(+0.21%) |
Apr 17, 2014 | 62.20 | 61.63 | 61.63 | 61.63 | 5,825,692 | -0.22(-0.36%) |
Apr 16, 2014 | 61.94 | 62.17 | 61.41 | 61.85 | 4,395,365 | +0.53(+0.86%) |
Apr 15, 2014 | 61.22 | 61.99 | 60.53 | 61.32 | 3,754,981 | +0.38(+0.62%) |
Apr 14, 2014 | 61.61 | 61.67 | 60.24 | 60.94 | 3,621,100 | +0.02(+0.03%) |
Apr 11, 2014 | 60.40 | 61.45 | 60.12 | 60.93 | 3,331,191 | -0.02(-0.04%) |
Apr 10, 2014 | 62.87 | 62.96 | 60.95 | 60.95 | 5,811,718 | -1.87(-2.97%) |
Apr 09, 2014 | 62.41 | 62.90 | 61.90 | 62.82 | 4,333,988 | +0.54(+0.87%) |
Apr 08, 2014 | 62.12 | 62.62 | 61.71 | 62.28 | 3,707,912 | +0.11(+0.17%) |
Apr 07, 2014 | 62.97 | 62.99 | 61.75 | 62.17 | 4,667,685 | -0.95(-1.50%) |
Apr 04, 2014 | 63.99 | 64.11 | 62.99 | 63.12 | 3,656,216 | -0.63(-0.99%) |
Apr 03, 2014 | 63.59 | 63.92 | 63.36 | 63.75 | 2,907,001 | +0.26(+0.41%) |
Apr 02, 2014 | 63.25 | 63.67 | 62.99 | 63.49 | 3,059,447 | +0.30(+0.48%) |