Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.08 | 63.08 | 62.57 | 62.80 | 1,276,550 | -0.18(-0.29%) |
Jun 27, 2014 | 62.74 | 63.31 | 62.60 | 62.98 | 1,297,224 | +0.13(+0.21%) |
Jun 26, 2014 | 62.87 | 62.96 | 62.57 | 62.85 | 1,078,041 | -0.02(-0.03%) |
Jun 25, 2014 | 62.73 | 63.19 | 62.57 | 62.87 | 1,190,976 | +0.16(+0.26%) |
Jun 24, 2014 | 62.38 | 62.87 | 62.15 | 62.70 | 1,635,784 | +0.06(+0.10%) |
Jun 23, 2014 | 62.64 | 62.89 | 62.46 | 62.64 | 1,121,891 | +0.19(+0.30%) |
Jun 20, 2014 | 62.38 | 62.63 | 62.15 | 62.45 | 2,962,113 | +0.29(+0.46%) |
Jun 19, 2014 | 62.38 | 62.59 | 61.92 | 62.17 | 1,454,269 | -0.15(-0.24%) |
Jun 18, 2014 | 61.93 | 62.44 | 61.52 | 62.32 | 1,217,660 | +0.31(+0.50%) |
Jun 17, 2014 | 61.68 | 62.17 | 61.52 | 62.00 | 1,101,032 | +0.19(+0.31%) |
Jun 16, 2014 | 61.89 | 62.32 | 61.56 | 61.81 | 1,456,687 | -0.22(-0.36%) |
Jun 13, 2014 | 61.75 | 62.14 | 61.36 | 62.04 | 1,469,043 | +0.28(+0.45%) |
Jun 12, 2014 | 62.05 | 62.27 | 61.45 | 61.76 | 1,746,243 | -0.40(-0.64%) |
Jun 11, 2014 | 62.13 | 62.28 | 61.77 | 62.16 | 1,531,860 | -0.08(-0.13%) |
Jun 10, 2014 | 62.38 | 62.72 | 61.96 | 62.24 | 2,078,788 | -0.42(-0.68%) |
Jun 06, 2014 | 63.06 | 63.06 | 62.27 | 62.66 | 2,763,432 | -0.25(-0.40%) |
Jun 05, 2014 | 63.53 | 63.79 | 62.69 | 62.91 | 3,114,182 | -0.75(-1.18%) |
Jun 04, 2014 | 63.19 | 63.67 | 62.96 | 63.66 | 2,006,527 | +0.49(+0.78%) |
Jun 03, 2014 | 63.05 | 63.27 | 62.81 | 63.17 | 1,987,451 | -0.10(-0.16%) |
Jun 02, 2014 | 63.36 | 63.78 | 63.16 | 63.27 | 1,853,601 | +0.03(+0.04%) |
May 30, 2014 | 63.39 | 63.59 | 62.85 | 63.25 | 4,523,456 | -0.09(-0.14%) |
May 29, 2014 | 62.83 | 63.46 | 62.83 | 63.34 | 1,863,856 | +0.52(+0.83%) |
May 28, 2014 | 62.54 | 62.96 | 62.31 | 62.82 | 2,759,275 | +0.24(+0.39%) |
May 27, 2014 | 62.02 | 62.58 | 61.98 | 62.57 | 1,759,898 | +0.66(+1.06%) |
May 23, 2014 | 61.84 | 61.92 | 61.92 | 61.92 | 1,336,466 | +0.24(+0.40%) |
May 22, 2014 | 61.17 | 61.94 | 61.00 | 61.67 | 1,418,675 | +0.56(+0.92%) |
May 21, 2014 | 60.32 | 61.20 | 60.32 | 61.11 | 2,692,840 | +0.80(+1.32%) |
May 20, 2014 | 59.99 | 60.40 | 59.45 | 60.32 | 2,187,171 | +0.32(+0.53%) |
May 19, 2014 | 59.23 | 60.07 | 59.04 | 60.00 | 3,792,398 | +0.96(+1.63%) |
May 16, 2014 | 58.22 | 59.07 | 58.18 | 59.04 | 2,959,930 | +0.70(+1.20%) |
May 15, 2014 | 57.81 | 58.35 | 57.64 | 58.34 | 2,238,672 | +0.38(+0.65%) |
May 14, 2014 | 57.58 | 58.07 | 57.45 | 57.96 | 2,295,226 | +0.39(+0.67%) |
May 13, 2014 | 57.32 | 57.71 | 56.89 | 57.58 | 3,044,843 | +0.16(+0.27%) |
May 12, 2014 | 56.83 | 57.46 | 56.73 | 57.42 | 1,996,272 | +0.94(+1.66%) |
May 09, 2014 | 55.57 | 56.63 | 55.14 | 56.48 | 3,153,281 | +1.02(+1.83%) |
May 08, 2014 | 55.46 | 56.20 | 55.29 | 55.47 | 1,842,000 | -0.12(-0.22%) |
May 07, 2014 | 55.87 | 55.95 | 55.35 | 55.59 | 2,260,306 | -0.20(-0.36%) |
May 06, 2014 | 55.73 | 55.98 | 55.61 | 55.78 | 1,652,583 | -0.28(-0.51%) |
May 05, 2014 | 55.12 | 56.24 | 55.02 | 56.07 | 2,051,923 | +0.71(+1.29%) |
May 02, 2014 | 55.89 | 55.89 | 55.25 | 55.35 | 2,086,402 | -0.52(-0.92%) |
May 01, 2014 | 55.78 | 56.13 | 54.99 | 55.87 | 2,497,581 | -0.27(-0.48%) |
Apr 30, 2014 | 54.91 | 56.23 | 54.77 | 56.14 | 3,599,184 | +1.02(+1.86%) |
Apr 29, 2014 | 54.86 | 55.38 | 54.74 | 55.11 | 2,041,729 | +0.47(+0.85%) |
Apr 28, 2014 | 54.48 | 54.85 | 53.99 | 54.65 | 1,934,666 | +0.53(+0.99%) |
Apr 25, 2014 | 55.58 | 55.80 | 53.87 | 54.11 | 3,408,428 | -1.77(-3.17%) |
Apr 24, 2014 | 56.84 | 57.54 | 54.91 | 55.89 | 4,194,625 | +0.04(+0.08%) |
Apr 23, 2014 | 55.81 | 56.15 | 55.55 | 55.85 | 1,625,114 | +0.14(+0.25%) |
Apr 22, 2014 | 55.81 | 56.41 | 55.69 | 55.71 | 1,855,324 | -0.10(-0.19%) |
Apr 21, 2014 | 55.30 | 56.11 | 55.30 | 55.81 | 1,421,951 | +0.10(+0.19%) |
Apr 17, 2014 | 55.77 | 55.71 | 55.71 | 55.71 | 1,218,656 | -0.23(-0.42%) |
Apr 16, 2014 | 55.87 | 56.10 | 55.38 | 55.94 | 1,617,210 | +0.63(+1.14%) |
Apr 15, 2014 | 55.60 | 55.91 | 54.46 | 55.31 | 2,335,040 | -0.25(-0.45%) |
Apr 14, 2014 | 55.50 | 55.71 | 54.99 | 55.56 | 1,662,889 | +0.29(+0.53%) |
Apr 11, 2014 | 55.58 | 56.10 | 55.00 | 55.27 | 3,004,097 | -0.71(-1.28%) |
Apr 10, 2014 | 56.77 | 57.00 | 55.76 | 55.98 | 2,443,728 | -0.55(-0.97%) |
Apr 09, 2014 | 55.78 | 56.59 | 55.67 | 56.53 | 2,797,077 | +1.27(+2.29%) |
Apr 08, 2014 | 55.24 | 55.54 | 54.60 | 55.27 | 2,214,547 | -0.01(-0.02%) |
Apr 07, 2014 | 55.93 | 56.05 | 54.79 | 55.28 | 3,527,178 | -0.75(-1.34%) |
Apr 04, 2014 | 56.84 | 57.12 | 55.85 | 56.03 | 2,282,411 | -0.65(-1.14%) |
Apr 03, 2014 | 56.68 | 56.77 | 56.31 | 56.67 | 2,523,501 | +0.19(+0.34%) |
Apr 02, 2014 | 56.63 | 57.16 | 56.46 | 56.48 | 2,131,961 | -0.28(-0.50%) |