Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 66.13 | 66.17 | 65.68 | 65.78 | 14,463,985 | -0.35(-0.52%) |
Jun 27, 2014 | 66.43 | 66.51 | 65.77 | 66.13 | 23,186,162 | -0.54(-0.80%) |
Jun 26, 2014 | 66.61 | 66.90 | 65.90 | 66.67 | 12,892,725 | -0.07(-0.11%) |
Jun 25, 2014 | 66.87 | 67.05 | 66.34 | 66.74 | 16,395,576 | -0.39(-0.57%) |
Jun 24, 2014 | 68.07 | 68.26 | 66.95 | 67.12 | 14,816,377 | -1.08(-1.58%) |
Jun 23, 2014 | 68.03 | 68.35 | 67.88 | 68.20 | 13,088,810 | +0.36(+0.53%) |
Jun 20, 2014 | 67.48 | 67.99 | 67.26 | 67.84 | 27,060,022 | +0.78(+1.17%) |
Jun 19, 2014 | 67.05 | 67.20 | 66.44 | 67.06 | 16,994,754 | -0.07(-0.10%) |
Jun 18, 2014 | 67.02 | 67.27 | 66.69 | 67.12 | 14,630,590 | +0.20(+0.30%) |
Jun 17, 2014 | 67.03 | 67.03 | 66.29 | 66.92 | 14,288,131 | -0.33(-0.49%) |
Jun 16, 2014 | 67.02 | 67.46 | 66.76 | 67.25 | 13,525,218 | +0.18(+0.26%) |
Jun 13, 2014 | 66.60 | 67.08 | 66.41 | 67.07 | 12,613,260 | +0.65(+0.97%) |
Jun 12, 2014 | 66.95 | 67.26 | 66.37 | 66.42 | 17,476,812 | -0.19(-0.28%) |
Jun 11, 2014 | 66.12 | 66.86 | 65.99 | 66.61 | 15,694,808 | +0.32(+0.48%) |
Jun 10, 2014 | 66.31 | 66.47 | 65.99 | 66.29 | 12,106,644 | -0.09(-0.14%) |
Jun 06, 2014 | 65.74 | 66.41 | 65.73 | 66.39 | 14,298,170 | +0.69(+1.04%) |
Jun 05, 2014 | 65.41 | 65.88 | 65.31 | 65.70 | 18,818,278 | +0.33(+0.51%) |
Jun 04, 2014 | 65.48 | 65.64 | 65.31 | 65.37 | 10,937,740 | -0.23(-0.35%) |
Jun 03, 2014 | 65.07 | 65.79 | 65.07 | 65.60 | 14,362,082 | +0.29(+0.45%) |
Jun 02, 2014 | 65.69 | 65.92 | 65.12 | 65.30 | 11,855,098 | -0.39(-0.59%) |
May 30, 2014 | 65.86 | 66.09 | 65.58 | 65.69 | 17,583,254 | -0.48(-0.73%) |
May 29, 2014 | 66.35 | 66.42 | 66.01 | 66.17 | 9,332,846 | +0.14(+0.21%) |
May 28, 2014 | 66.14 | 66.69 | 66.03 | 66.03 | 11,608,341 | -0.20(-0.30%) |
May 27, 2014 | 66.39 | 66.58 | 65.95 | 66.23 | 12,793,717 | +0.03(+0.04%) |
May 23, 2014 | 66.35 | 66.20 | 66.20 | 66.20 | 8,281,101 | -0.18(-0.27%) |
May 22, 2014 | 66.52 | 66.63 | 66.32 | 66.38 | 4,547,945 | -0.29(-0.43%) |
May 21, 2014 | 65.90 | 66.79 | 65.81 | 66.67 | 11,836,829 | +0.89(+1.35%) |
May 20, 2014 | 65.79 | 66.05 | 65.63 | 65.78 | 9,387,267 | -0.13(-0.20%) |
May 19, 2014 | 65.61 | 66.07 | 65.61 | 65.91 | 8,932,818 | +0.08(+0.13%) |
May 16, 2014 | 65.73 | 65.99 | 65.55 | 65.82 | 15,869,945 | -0.03(-0.04%) |
May 15, 2014 | 66.65 | 66.92 | 65.56 | 65.85 | 20,887,416 | -0.99(-1.48%) |
May 14, 2014 | 66.88 | 67.09 | 66.72 | 66.84 | 10,711,549 | -0.05(-0.07%) |
May 13, 2014 | 66.76 | 67.11 | 66.61 | 66.88 | 11,524,388 | +0.09(+0.13%) |
May 12, 2014 | 66.86 | 66.88 | 66.34 | 66.80 | 13,508,813 | +0.18(+0.27%) |
May 09, 2014 | 66.46 | 66.76 | 66.16 | 66.61 | 13,695,641 | +0.21(+0.31%) |
May 08, 2014 | 66.91 | 67.03 | 66.31 | 66.41 | 13,733,386 | -0.51(-0.77%) |
May 07, 2014 | 66.92 | 67.14 | 66.71 | 66.92 | 16,942,548 | +0.29(+0.43%) |
May 06, 2014 | 66.59 | 67.04 | 66.46 | 66.63 | 14,237,643 | -0.16(-0.23%) |
May 05, 2014 | 66.00 | 66.93 | 65.93 | 66.79 | 11,715,053 | +0.58(+0.88%) |
May 02, 2014 | 65.73 | 66.79 | 65.54 | 66.20 | 17,211,110 | +0.39(+0.59%) |
May 01, 2014 | 66.17 | 66.45 | 65.68 | 65.81 | 17,172,722 | -0.65(-0.98%) |
Apr 30, 2014 | 65.63 | 66.46 | 65.36 | 66.46 | 21,488,310 | +0.62(+0.95%) |
Apr 29, 2014 | 65.92 | 66.57 | 65.70 | 65.84 | 15,523,426 | +0.18(+0.28%) |
Apr 28, 2014 | 65.37 | 65.85 | 65.10 | 65.66 | 19,583,016 | +0.49(+0.76%) |
Apr 25, 2014 | 64.89 | 65.27 | 64.85 | 65.17 | 16,019,292 | +0.26(+0.40%) |
Apr 24, 2014 | 65.21 | 65.29 | 64.81 | 64.91 | 13,953,202 | -0.32(-0.49%) |
Apr 23, 2014 | 65.28 | 65.52 | 65.11 | 65.22 | 13,344,519 | +0.08(+0.13%) |
Apr 22, 2014 | 65.24 | 65.46 | 65.04 | 65.14 | 12,511,131 | -0.36(-0.55%) |
Apr 21, 2014 | 64.92 | 65.50 | 64.83 | 65.50 | 12,225,390 | +0.33(+0.51%) |
Apr 17, 2014 | 64.70 | 65.17 | 65.17 | 65.17 | 23,790,252 | +0.31(+0.48%) |
Apr 16, 2014 | 64.28 | 64.96 | 64.23 | 64.86 | 19,262,736 | +0.82(+1.28%) |
Apr 15, 2014 | 63.33 | 64.06 | 63.00 | 64.04 | 19,951,982 | +0.53(+0.84%) |
Apr 14, 2014 | 63.27 | 63.64 | 62.78 | 63.51 | 14,784,977 | +0.74(+1.18%) |
Apr 11, 2014 | 62.63 | 63.22 | 62.49 | 62.77 | 20,574,872 | -0.04(-0.06%) |
Apr 10, 2014 | 62.94 | 63.46 | 62.46 | 62.81 | 20,572,386 | -0.36(-0.57%) |
Apr 09, 2014 | 63.44 | 63.47 | 62.71 | 63.17 | 16,111,666 | -0.08(-0.12%) |
Apr 08, 2014 | 62.96 | 63.52 | 62.79 | 63.24 | 15,780,832 | +0.43(+0.69%) |
Apr 07, 2014 | 63.11 | 63.30 | 62.79 | 62.81 | 15,594,397 | -0.38(-0.60%) |
Apr 04, 2014 | 63.80 | 64.06 | 63.13 | 63.19 | 19,255,438 | -0.37(-0.58%) |
Apr 03, 2014 | 63.49 | 63.95 | 63.32 | 63.56 | 15,582,517 | -0.01(-0.02%) |
Apr 02, 2014 | 63.30 | 63.64 | 63.07 | 63.57 | 14,706,348 | +0.14(+0.22%) |