Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 64.24 | 64.41 | 63.81 | 64.19 | 6,363,236 | -0.13(-0.21%) |
Jun 27, 2014 | 63.95 | 64.60 | 63.93 | 64.33 | 6,320,020 | +0.30(+0.47%) |
Jun 26, 2014 | 63.79 | 64.20 | 63.53 | 64.03 | 6,514,417 | +0.17(+0.27%) |
Jun 25, 2014 | 63.72 | 63.91 | 63.53 | 63.85 | 5,658,171 | +0.08(+0.12%) |
Jun 24, 2014 | 63.73 | 64.09 | 63.30 | 63.77 | 7,036,097 | -0.17(-0.26%) |
Jun 23, 2014 | 63.56 | 64.07 | 63.41 | 63.94 | 6,149,887 | +0.37(+0.59%) |
Jun 20, 2014 | 63.98 | 64.07 | 63.32 | 63.57 | 17,229,518 | -0.21(-0.34%) |
Jun 19, 2014 | 63.99 | 64.10 | 63.39 | 63.78 | 6,395,406 | -0.21(-0.33%) |
Jun 18, 2014 | 63.45 | 64.03 | 63.26 | 63.99 | 10,179,585 | +0.55(+0.86%) |
Jun 17, 2014 | 62.51 | 63.80 | 62.42 | 63.45 | 12,091,638 | +0.89(+1.42%) |
Jun 16, 2014 | 61.81 | 62.71 | 61.81 | 62.56 | 9,015,024 | +0.66(+1.06%) |
Jun 13, 2014 | 62.23 | 62.31 | 61.65 | 61.90 | 10,054,306 | -0.29(-0.46%) |
Jun 12, 2014 | 63.22 | 63.26 | 62.00 | 62.19 | 9,639,835 | -1.09(-1.73%) |
Jun 11, 2014 | 63.80 | 64.01 | 63.24 | 63.28 | 6,202,746 | -0.74(-1.15%) |
Jun 10, 2014 | 63.64 | 64.10 | 63.61 | 64.02 | 5,345,604 | +0.08(+0.12%) |
Jun 06, 2014 | 63.89 | 64.44 | 63.84 | 63.94 | 5,625,655 | +0.21(+0.32%) |
Jun 05, 2014 | 63.96 | 64.11 | 63.65 | 63.73 | 7,146,609 | -0.13(-0.20%) |
Jun 04, 2014 | 63.68 | 64.14 | 63.48 | 63.86 | 6,255,213 | -0.10(-0.16%) |
Jun 03, 2014 | 63.58 | 64.13 | 63.55 | 63.96 | 6,902,182 | +0.24(+0.37%) |
Jun 02, 2014 | 63.26 | 63.90 | 63.20 | 63.72 | 8,626,667 | +0.48(+0.76%) |
May 30, 2014 | 62.88 | 63.27 | 62.73 | 63.24 | 5,743,686 | +0.26(+0.41%) |
May 29, 2014 | 62.97 | 63.05 | 62.62 | 62.98 | 5,583,612 | +0.17(+0.28%) |
May 28, 2014 | 62.86 | 63.06 | 62.49 | 62.81 | 5,077,115 | -0.01(-0.01%) |
May 27, 2014 | 62.57 | 63.06 | 62.51 | 62.82 | 6,039,212 | +0.40(+0.64%) |
May 23, 2014 | 62.09 | 62.42 | 62.42 | 62.42 | 6,346,899 | +0.15(+0.24%) |
May 22, 2014 | 61.30 | 62.31 | 61.30 | 62.27 | 4,502,878 | +0.72(+1.17%) |
May 21, 2014 | 61.68 | 61.89 | 61.29 | 61.55 | 8,491,710 | +0.09(+0.15%) |
May 20, 2014 | 61.42 | 62.13 | 61.01 | 61.45 | 19,575,150 | +1.15(+1.91%) |
May 19, 2014 | 60.37 | 60.75 | 60.20 | 60.30 | 9,809,327 | -0.68(-1.11%) |
May 16, 2014 | 60.53 | 60.99 | 60.43 | 60.98 | 8,930,853 | +0.88(+1.47%) |
May 15, 2014 | 59.95 | 60.14 | 59.37 | 60.10 | 7,998,028 | -0.06(-0.09%) |
May 14, 2014 | 60.96 | 60.99 | 60.04 | 60.15 | 8,715,154 | -0.76(-1.24%) |
May 13, 2014 | 61.77 | 62.02 | 60.73 | 60.91 | 6,920,107 | -0.79(-1.28%) |
May 12, 2014 | 61.34 | 61.83 | 61.29 | 61.70 | 5,484,027 | +0.44(+0.72%) |
May 09, 2014 | 60.74 | 61.29 | 60.55 | 61.26 | 5,513,039 | +0.52(+0.86%) |
May 08, 2014 | 60.65 | 61.27 | 60.43 | 60.74 | 6,958,115 | -0.02(-0.04%) |
May 07, 2014 | 61.37 | 61.45 | 60.32 | 60.76 | 6,823,141 | -0.27(-0.44%) |
May 06, 2014 | 61.99 | 62.08 | 60.97 | 61.03 | 8,032,903 | -1.00(-1.61%) |
May 05, 2014 | 62.31 | 62.42 | 61.93 | 62.03 | 4,466,626 | -0.56(-0.89%) |
May 02, 2014 | 62.53 | 63.19 | 62.40 | 62.59 | 4,742,555 | +0.06(+0.09%) |
May 01, 2014 | 62.68 | 62.79 | 62.23 | 62.53 | 4,994,059 | -0.14(-0.23%) |
Apr 30, 2014 | 62.86 | 62.86 | 62.06 | 62.68 | 10,807,832 | -0.01(-0.01%) |
Apr 29, 2014 | 63.31 | 63.31 | 62.68 | 62.68 | 6,527,791 | -0.51(-0.81%) |
Apr 28, 2014 | 62.69 | 63.97 | 62.53 | 63.20 | 18,472,556 | +0.62(+1.00%) |
Apr 25, 2014 | 62.60 | 62.83 | 62.30 | 62.57 | 8,095,358 | -0.31(-0.49%) |
Apr 24, 2014 | 62.25 | 62.91 | 62.05 | 62.88 | 9,224,654 | +0.99(+1.59%) |
Apr 23, 2014 | 62.96 | 63.10 | 61.83 | 61.90 | 9,509,811 | -0.91(-1.44%) |
Apr 22, 2014 | 62.07 | 63.24 | 61.98 | 62.80 | 14,155,135 | +1.35(+2.19%) |
Apr 21, 2014 | 61.76 | 61.76 | 61.23 | 61.45 | 7,930,491 | +0.69(+1.13%) |
Apr 17, 2014 | 60.11 | 60.77 | 60.77 | 60.77 | 8,722,341 | +0.40(+0.67%) |
Apr 16, 2014 | 60.24 | 60.37 | 59.75 | 60.37 | 7,744,270 | +0.54(+0.91%) |
Apr 15, 2014 | 60.14 | 60.22 | 58.81 | 59.82 | 8,909,241 | -0.06(-0.11%) |
Apr 14, 2014 | 60.15 | 60.59 | 59.52 | 59.89 | 11,006,831 | +0.21(+0.36%) |
Apr 11, 2014 | 60.40 | 60.70 | 59.63 | 59.67 | 10,655,804 | -0.85(-1.41%) |
Apr 10, 2014 | 61.19 | 61.66 | 60.46 | 60.52 | 7,867,094 | -0.77(-1.26%) |
Apr 09, 2014 | 60.89 | 61.43 | 60.81 | 61.30 | 10,183,004 | +0.51(+0.84%) |
Apr 08, 2014 | 60.63 | 61.04 | 60.24 | 60.78 | 9,350,669 | -0.02(-0.03%) |
Apr 07, 2014 | 62.03 | 62.03 | 60.72 | 60.80 | 14,108,361 | -1.25(-2.02%) |
Apr 04, 2014 | 62.78 | 62.83 | 61.87 | 62.05 | 8,146,972 | -0.54(-0.86%) |
Apr 03, 2014 | 63.02 | 63.08 | 62.26 | 62.59 | 6,983,955 | -0.43(-0.69%) |
Apr 02, 2014 | 62.70 | 63.66 | 62.66 | 63.02 | 8,387,618 | +0.45(+0.72%) |