Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 66.25 | 66.68 | 65.56 | 65.64 | 1,773,445 | -0.40(-0.60%) |
Jun 27, 2014 | 65.91 | 66.28 | 65.85 | 66.03 | 1,187,917 | +0.10(+0.15%) |
Jun 26, 2014 | 65.64 | 66.04 | 65.25 | 65.94 | 1,560,867 | -0.35(-0.53%) |
Jun 25, 2014 | 65.80 | 66.34 | 65.68 | 66.29 | 1,300,752 | +0.42(+0.64%) |
Jun 24, 2014 | 66.17 | 66.46 | 65.85 | 65.87 | 906,703 | -0.27(-0.41%) |
Jun 23, 2014 | 66.95 | 67.02 | 65.88 | 66.14 | 1,751,337 | -0.81(-1.21%) |
Jun 20, 2014 | 67.62 | 67.80 | 66.62 | 66.95 | 2,254,816 | -0.68(-1.01%) |
Jun 19, 2014 | 67.22 | 67.91 | 66.53 | 67.63 | 2,296,941 | +0.34(+0.51%) |
Jun 18, 2014 | 66.59 | 67.32 | 66.41 | 67.29 | 1,363,446 | +0.78(+1.17%) |
Jun 17, 2014 | 67.14 | 67.37 | 66.32 | 66.51 | 1,778,543 | -0.58(-0.87%) |
Jun 16, 2014 | 67.59 | 67.67 | 66.96 | 67.10 | 1,267,246 | -0.51(-0.76%) |
Jun 13, 2014 | 67.71 | 67.85 | 66.97 | 67.61 | 2,128,710 | -0.19(-0.27%) |
Jun 12, 2014 | 67.83 | 68.26 | 67.50 | 67.79 | 1,890,893 | +0.12(+0.18%) |
Jun 11, 2014 | 67.52 | 67.78 | 67.37 | 67.67 | 1,109,134 | +0.12(+0.18%) |
Jun 10, 2014 | 67.56 | 67.77 | 67.25 | 67.55 | 1,123,783 | -0.31(-0.46%) |
Jun 06, 2014 | 67.97 | 68.24 | 67.75 | 67.86 | 1,143,210 | +0.15(+0.22%) |
Jun 05, 2014 | 67.54 | 67.89 | 67.26 | 67.71 | 1,274,345 | +0.12(+0.18%) |
Jun 04, 2014 | 67.56 | 67.64 | 67.00 | 67.58 | 2,062,191 | -0.20(-0.30%) |
Jun 03, 2014 | 67.82 | 67.82 | 67.23 | 67.78 | 1,730,961 | -0.05(-0.08%) |
Jun 02, 2014 | 67.71 | 68.05 | 67.50 | 67.84 | 1,429,136 | +0.11(+0.17%) |
May 30, 2014 | 67.34 | 67.83 | 67.32 | 67.72 | 1,397,576 | +0.10(+0.14%) |
May 29, 2014 | 67.26 | 67.63 | 67.06 | 67.63 | 2,210,943 | +0.76(+1.14%) |
May 28, 2014 | 66.63 | 67.34 | 66.61 | 66.87 | 2,630,821 | +0.24(+0.36%) |
May 27, 2014 | 66.05 | 66.69 | 65.97 | 66.63 | 1,621,360 | +0.60(+0.91%) |
May 23, 2014 | 65.97 | 66.03 | 66.03 | 66.03 | 1,303,963 | +0.20(+0.31%) |
May 22, 2014 | 65.31 | 66.02 | 65.28 | 65.82 | 1,039,565 | +0.48(+0.74%) |
May 21, 2014 | 65.33 | 65.56 | 65.07 | 65.34 | 1,112,899 | +0.21(+0.32%) |
May 20, 2014 | 65.26 | 65.53 | 64.95 | 65.13 | 1,176,934 | -0.12(-0.19%) |
May 19, 2014 | 64.56 | 65.34 | 64.53 | 65.25 | 1,394,110 | +0.76(+1.18%) |
May 16, 2014 | 64.50 | 64.83 | 64.45 | 64.49 | 2,241,605 | +0.08(+0.12%) |
May 15, 2014 | 64.66 | 64.79 | 64.04 | 64.41 | 1,483,887 | -0.54(-0.83%) |
May 14, 2014 | 65.10 | 65.38 | 64.78 | 64.95 | 1,158,422 | -0.22(-0.34%) |
May 13, 2014 | 64.63 | 65.22 | 64.53 | 65.17 | 1,669,292 | +0.26(+0.41%) |
May 12, 2014 | 64.79 | 65.00 | 64.71 | 64.91 | 1,271,171 | +0.34(+0.53%) |
May 09, 2014 | 64.59 | 64.84 | 64.33 | 64.56 | 2,253,001 | -0.07(-0.11%) |
May 08, 2014 | 64.96 | 65.22 | 64.60 | 64.63 | 2,088,106 | -0.33(-0.50%) |
May 07, 2014 | 64.92 | 65.23 | 64.64 | 64.96 | 2,672,756 | +0.12(+0.19%) |
May 06, 2014 | 64.95 | 65.01 | 64.40 | 64.84 | 3,310,479 | -0.45(-0.69%) |
May 05, 2014 | 65.90 | 66.27 | 64.99 | 65.29 | 3,808,482 | -1.38(-2.06%) |
May 02, 2014 | 65.49 | 67.21 | 65.21 | 66.66 | 8,030,739 | +3.02(+4.75%) |
May 01, 2014 | 63.66 | 63.90 | 63.03 | 63.64 | 2,851,866 | -0.34(-0.52%) |
Apr 30, 2014 | 64.09 | 64.28 | 63.66 | 63.97 | 1,942,143 | -0.32(-0.49%) |
Apr 29, 2014 | 63.54 | 64.34 | 63.39 | 64.29 | 2,707,894 | +0.91(+1.43%) |
Apr 28, 2014 | 63.72 | 64.15 | 63.03 | 63.38 | 2,843,105 | -0.26(-0.42%) |
Apr 25, 2014 | 63.49 | 63.70 | 63.10 | 63.65 | 1,582,826 | +0.10(+0.15%) |
Apr 24, 2014 | 63.26 | 63.59 | 63.03 | 63.55 | 1,159,520 | +0.37(+0.59%) |
Apr 23, 2014 | 63.47 | 63.63 | 62.92 | 63.18 | 2,181,607 | -0.38(-0.60%) |
Apr 22, 2014 | 63.62 | 63.85 | 63.20 | 63.56 | 1,636,139 | +0.18(+0.28%) |
Apr 21, 2014 | 63.38 | 63.44 | 62.95 | 63.38 | 1,283,694 | -0.22(-0.35%) |
Apr 17, 2014 | 63.37 | 63.60 | 63.60 | 63.60 | 3,445,322 | +0.05(+0.08%) |
Apr 16, 2014 | 62.77 | 63.60 | 62.55 | 63.55 | 3,141,735 | +1.14(+1.82%) |
Apr 15, 2014 | 61.56 | 62.44 | 61.09 | 62.41 | 3,165,811 | +1.43(+2.34%) |
Apr 14, 2014 | 60.40 | 61.00 | 60.26 | 60.99 | 2,234,974 | +0.88(+1.47%) |
Apr 11, 2014 | 60.31 | 60.82 | 60.00 | 60.10 | 2,889,381 | -0.65(-1.07%) |
Apr 10, 2014 | 61.36 | 61.88 | 60.63 | 60.76 | 1,870,052 | -0.70(-1.13%) |
Apr 09, 2014 | 61.59 | 61.66 | 60.84 | 61.45 | 2,794,441 | +0.16(+0.26%) |
Apr 08, 2014 | 60.17 | 61.96 | 59.96 | 61.29 | 5,420,925 | +1.97(+3.31%) |
Apr 07, 2014 | 59.04 | 59.50 | 58.94 | 59.33 | 6,969,937 | +0.28(+0.48%) |
Apr 04, 2014 | 60.27 | 60.39 | 58.90 | 59.05 | 2,412,464 | -1.08(-1.80%) |
Apr 03, 2014 | 60.18 | 60.49 | 59.90 | 60.13 | 4,788,305 | +0.11(+0.18%) |
Apr 02, 2014 | 60.40 | 60.61 | 59.94 | 60.02 | 2,266,084 | -0.15(-0.25%) |