Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.50 | 61.74 | 61.13 | 61.24 | 8,156,869 | -0.22(-0.36%) |
Jun 27, 2014 | 61.02 | 61.49 | 60.91 | 61.46 | 17,114,654 | +0.35(+0.57%) |
Jun 26, 2014 | 61.60 | 61.68 | 60.93 | 61.11 | 8,463,718 | -0.58(-0.94%) |
Jun 25, 2014 | 61.80 | 61.86 | 61.41 | 61.69 | 5,272,052 | -0.29(-0.46%) |
Jun 24, 2014 | 62.02 | 62.17 | 61.74 | 61.97 | 6,927,749 | +0.15(+0.24%) |
Jun 23, 2014 | 61.64 | 61.95 | 61.42 | 61.82 | 5,231,361 | +0.09(+0.15%) |
Jun 20, 2014 | 62.13 | 62.13 | 61.28 | 61.73 | 13,896,602 | -0.16(-0.25%) |
Jun 19, 2014 | 61.90 | 62.22 | 61.83 | 61.89 | 6,398,565 | +0.14(+0.22%) |
Jun 18, 2014 | 61.21 | 61.96 | 61.11 | 61.75 | 8,103,141 | +0.58(+0.95%) |
Jun 17, 2014 | 61.42 | 61.52 | 61.11 | 61.17 | 7,988,077 | -0.29(-0.46%) |
Jun 16, 2014 | 61.27 | 61.57 | 61.20 | 61.46 | 4,715,890 | +0.05(+0.08%) |
Jun 13, 2014 | 61.73 | 61.80 | 61.28 | 61.41 | 6,106,780 | -0.37(-0.59%) |
Jun 12, 2014 | 62.04 | 62.15 | 61.65 | 61.77 | 6,519,656 | -0.35(-0.56%) |
Jun 11, 2014 | 62.44 | 62.60 | 62.04 | 62.13 | 5,421,580 | -0.38(-0.60%) |
Jun 10, 2014 | 62.66 | 62.76 | 62.41 | 62.50 | 4,058,777 | -0.48(-0.76%) |
Jun 06, 2014 | 63.19 | 63.29 | 62.87 | 62.98 | 5,142,755 | -0.09(-0.14%) |
Jun 05, 2014 | 62.85 | 63.17 | 62.70 | 63.07 | 5,740,425 | +0.16(+0.25%) |
Jun 04, 2014 | 62.48 | 63.06 | 62.43 | 62.92 | 7,578,891 | +0.34(+0.55%) |
Jun 03, 2014 | 62.60 | 62.79 | 62.29 | 62.57 | 7,707,596 | -0.04(-0.07%) |
Jun 02, 2014 | 62.47 | 62.90 | 62.38 | 62.62 | 5,378,575 | -0.01(-0.01%) |
May 30, 2014 | 62.04 | 62.66 | 62.00 | 62.62 | 7,323,568 | +0.64(+1.04%) |
May 29, 2014 | 61.73 | 62.15 | 61.64 | 61.98 | 4,876,330 | +0.37(+0.60%) |
May 28, 2014 | 61.49 | 61.95 | 61.46 | 61.61 | 6,160,351 | -0.05(-0.08%) |
May 27, 2014 | 61.76 | 61.84 | 61.42 | 61.66 | 6,583,713 | -0.02(-0.03%) |
May 23, 2014 | 61.64 | 61.68 | 61.68 | 61.68 | 4,540,257 | +0.27(+0.44%) |
May 22, 2014 | 61.82 | 61.93 | 61.38 | 61.40 | 4,471,883 | -0.31(-0.51%) |
May 21, 2014 | 61.95 | 61.96 | 61.40 | 61.72 | 6,986,417 | -0.02(-0.04%) |
May 20, 2014 | 62.29 | 62.30 | 61.60 | 61.74 | 9,116,670 | -0.75(-1.20%) |
May 19, 2014 | 62.90 | 62.92 | 62.40 | 62.49 | 6,664,461 | -0.33(-0.52%) |
May 16, 2014 | 62.81 | 63.12 | 62.53 | 62.82 | 8,880,607 | +0.15(+0.23%) |
May 15, 2014 | 62.22 | 63.17 | 62.20 | 62.67 | 15,942,787 | -1.56(-2.43%) |
May 14, 2014 | 64.48 | 64.48 | 63.68 | 64.23 | 6,855,220 | -0.33(-0.51%) |
May 13, 2014 | 64.58 | 64.74 | 64.43 | 64.56 | 5,291,168 | -0.01(-0.01%) |
May 12, 2014 | 64.40 | 64.63 | 64.16 | 64.56 | 7,303,935 | -0.04(-0.06%) |
May 09, 2014 | 64.05 | 64.67 | 64.05 | 64.61 | 6,002,476 | +0.42(+0.65%) |
May 08, 2014 | 63.63 | 64.30 | 63.63 | 64.19 | 5,884,015 | +0.60(+0.94%) |
May 07, 2014 | 63.50 | 63.71 | 63.24 | 63.59 | 7,443,480 | +0.35(+0.55%) |
May 06, 2014 | 63.50 | 63.55 | 63.21 | 63.24 | 6,759,549 | -0.49(-0.78%) |
May 05, 2014 | 63.93 | 64.01 | 63.64 | 63.74 | 5,662,914 | -0.41(-0.63%) |
May 02, 2014 | 64.53 | 64.66 | 64.05 | 64.14 | 6,932,276 | -0.47(-0.73%) |
May 01, 2014 | 64.64 | 64.64 | 64.18 | 64.61 | 6,287,072 | -0.01(-0.01%) |
Apr 30, 2014 | 64.52 | 64.80 | 64.46 | 64.62 | 7,499,620 | +0.03(+0.05%) |
Apr 29, 2014 | 64.73 | 64.75 | 64.51 | 64.59 | 5,764,673 | -0.07(-0.11%) |
Apr 28, 2014 | 63.93 | 64.84 | 63.91 | 64.66 | 11,785,810 | +0.92(+1.45%) |
Apr 25, 2014 | 63.49 | 63.87 | 63.25 | 63.74 | 6,656,579 | +0.25(+0.40%) |
Apr 24, 2014 | 63.37 | 63.62 | 62.99 | 63.49 | 5,362,609 | +0.22(+0.35%) |
Apr 23, 2014 | 63.09 | 63.46 | 62.89 | 63.27 | 7,139,477 | +0.39(+0.62%) |
Apr 22, 2014 | 62.85 | 63.09 | 62.74 | 62.88 | 7,932,628 | -0.03(-0.05%) |
Apr 21, 2014 | 62.76 | 63.02 | 62.57 | 62.91 | 5,655,358 | -0.05(-0.08%) |
Apr 17, 2014 | 62.49 | 62.96 | 62.96 | 62.96 | 8,590,913 | +0.36(+0.57%) |
Apr 16, 2014 | 62.68 | 62.80 | 62.45 | 62.60 | 6,211,696 | +0.28(+0.44%) |
Apr 15, 2014 | 62.45 | 62.68 | 61.97 | 62.33 | 8,545,803 | -0.41(-0.65%) |
Apr 14, 2014 | 62.38 | 62.87 | 62.25 | 62.73 | 6,631,142 | +0.71(+1.15%) |
Apr 11, 2014 | 62.25 | 62.61 | 61.91 | 62.02 | 9,842,009 | -0.32(-0.51%) |
Apr 10, 2014 | 63.19 | 63.35 | 62.14 | 62.34 | 9,062,092 | -0.88(-1.39%) |
Apr 09, 2014 | 63.40 | 63.41 | 62.65 | 63.21 | 8,467,166 | -0.17(-0.27%) |
Apr 08, 2014 | 62.50 | 63.49 | 62.26 | 63.38 | 9,113,366 | +0.71(+1.13%) |
Apr 07, 2014 | 62.61 | 63.00 | 62.50 | 62.68 | 9,467,940 | +0.00(+0.00%) |
Apr 04, 2014 | 62.89 | 63.15 | 62.63 | 62.68 | 8,349,874 | -0.12(-0.19%) |
Apr 03, 2014 | 62.59 | 62.87 | 62.42 | 62.80 | 7,450,860 | +0.23(+0.36%) |
Apr 02, 2014 | 62.08 | 62.58 | 61.89 | 62.57 | 7,497,280 | +0.33(+0.53%) |