Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 66.94 | 67.35 | 66.24 | 67.30 | 216,861 | +0.26(+0.39%) |
Jun 27, 2014 | 66.36 | 67.14 | 66.36 | 67.04 | 206,811 | +0.34(+0.52%) |
Jun 26, 2014 | 67.04 | 67.28 | 66.33 | 66.69 | 172,050 | -0.30(-0.44%) |
Jun 25, 2014 | 65.77 | 67.23 | 65.61 | 66.99 | 364,377 | +1.43(+2.18%) |
Jun 24, 2014 | 66.32 | 66.32 | 65.52 | 65.56 | 242,776 | -0.77(-1.17%) |
Jun 23, 2014 | 65.40 | 66.33 | 65.15 | 66.33 | 325,962 | +1.12(+1.72%) |
Jun 20, 2014 | 65.25 | 65.25 | 64.70 | 65.21 | 355,116 | -0.18(-0.27%) |
Jun 19, 2014 | 65.32 | 65.50 | 64.98 | 65.39 | 199,996 | +0.06(+0.10%) |
Jun 18, 2014 | 65.25 | 65.86 | 65.24 | 65.32 | 169,062 | -0.01(-0.01%) |
Jun 17, 2014 | 64.58 | 65.90 | 64.48 | 65.33 | 217,092 | +0.53(+0.82%) |
Jun 16, 2014 | 65.29 | 65.46 | 64.64 | 64.80 | 189,799 | -0.56(-0.85%) |
Jun 13, 2014 | 65.16 | 65.44 | 64.53 | 65.35 | 307,819 | +0.27(+0.41%) |
Jun 12, 2014 | 65.32 | 65.49 | 64.99 | 65.08 | 217,807 | -0.49(-0.74%) |
Jun 11, 2014 | 64.30 | 65.67 | 64.14 | 65.57 | 362,024 | +1.22(+1.90%) |
Jun 10, 2014 | 64.31 | 64.40 | 63.94 | 64.35 | 391,426 | -0.97(-1.49%) |
Jun 06, 2014 | 65.71 | 65.75 | 65.27 | 65.32 | 341,237 | -0.30(-0.45%) |
Jun 05, 2014 | 65.76 | 65.76 | 65.36 | 65.61 | 408,193 | +0.20(+0.30%) |
Jun 04, 2014 | 64.95 | 66.12 | 64.95 | 65.41 | 307,137 | +0.53(+0.82%) |
Jun 03, 2014 | 64.92 | 64.98 | 64.49 | 64.88 | 234,183 | -0.12(-0.18%) |
Jun 02, 2014 | 65.26 | 65.31 | 64.93 | 65.00 | 262,812 | -0.37(-0.56%) |
May 30, 2014 | 65.30 | 65.61 | 64.95 | 65.36 | 249,585 | -0.05(-0.08%) |
May 29, 2014 | 65.24 | 65.47 | 65.10 | 65.41 | 324,030 | +0.09(+0.14%) |
May 28, 2014 | 65.81 | 66.22 | 65.14 | 65.32 | 293,327 | -0.52(-0.79%) |
May 27, 2014 | 65.54 | 65.88 | 65.15 | 65.84 | 396,951 | +0.71(+1.09%) |
May 23, 2014 | 64.40 | 65.13 | 65.13 | 65.13 | 210,323 | +0.86(+1.34%) |
May 22, 2014 | 64.63 | 65.10 | 64.12 | 64.27 | 191,912 | -0.35(-0.54%) |
May 21, 2014 | 64.40 | 64.73 | 63.97 | 64.62 | 296,156 | +0.37(+0.58%) |
May 20, 2014 | 64.93 | 65.07 | 64.12 | 64.25 | 356,871 | -0.61(-0.95%) |
May 19, 2014 | 64.89 | 65.35 | 64.56 | 64.86 | 186,746 | -0.17(-0.26%) |
May 16, 2014 | 65.13 | 65.13 | 64.49 | 65.03 | 195,341 | +0.03(+0.04%) |
May 15, 2014 | 64.39 | 65.21 | 63.64 | 65.00 | 387,048 | +0.44(+0.68%) |
May 14, 2014 | 63.98 | 64.76 | 63.86 | 64.56 | 267,598 | +0.71(+1.12%) |
May 13, 2014 | 64.21 | 64.45 | 63.61 | 63.85 | 338,756 | -0.45(-0.71%) |
May 12, 2014 | 63.66 | 64.59 | 63.51 | 64.31 | 371,559 | +1.05(+1.67%) |
May 09, 2014 | 63.98 | 64.32 | 62.60 | 63.25 | 457,162 | -0.73(-1.15%) |
May 08, 2014 | 64.61 | 64.80 | 63.80 | 63.98 | 399,793 | -0.68(-1.06%) |
May 07, 2014 | 63.68 | 65.09 | 63.35 | 64.67 | 483,952 | +1.01(+1.58%) |
May 06, 2014 | 64.32 | 64.54 | 63.59 | 63.66 | 523,990 | -0.70(-1.09%) |
May 05, 2014 | 63.98 | 65.06 | 63.81 | 64.36 | 529,446 | +0.20(+0.30%) |
May 02, 2014 | 64.05 | 64.40 | 63.64 | 64.17 | 403,992 | +0.38(+0.59%) |
May 01, 2014 | 64.08 | 64.29 | 63.28 | 63.79 | 783,504 | -0.19(-0.29%) |
Apr 30, 2014 | 62.66 | 64.40 | 62.04 | 63.98 | 1,214,017 | +2.54(+4.14%) |
Apr 29, 2014 | 59.37 | 62.86 | 59.13 | 61.44 | 1,121,805 | +2.92(+4.99%) |
Apr 28, 2014 | 58.59 | 59.11 | 57.91 | 58.52 | 455,958 | +0.10(+0.17%) |
Apr 25, 2014 | 58.67 | 58.70 | 58.15 | 58.42 | 387,629 | -0.25(-0.43%) |
Apr 24, 2014 | 58.94 | 59.44 | 58.19 | 58.67 | 305,273 | -0.17(-0.30%) |
Apr 23, 2014 | 58.81 | 59.19 | 58.48 | 58.84 | 402,297 | +0.01(+0.02%) |
Apr 22, 2014 | 59.89 | 60.11 | 58.33 | 58.83 | 416,540 | -1.29(-2.15%) |
Apr 21, 2014 | 59.98 | 60.22 | 59.60 | 60.12 | 223,054 | +0.17(+0.28%) |
Apr 17, 2014 | 59.75 | 59.95 | 59.95 | 59.95 | 221,634 | +0.20(+0.34%) |
Apr 16, 2014 | 59.84 | 60.06 | 59.54 | 59.75 | 258,003 | +0.31(+0.53%) |
Apr 15, 2014 | 59.96 | 60.06 | 58.60 | 59.44 | 358,583 | -0.48(-0.79%) |
Apr 14, 2014 | 59.46 | 60.05 | 59.46 | 59.91 | 342,011 | +0.53(+0.89%) |
Apr 11, 2014 | 59.35 | 59.88 | 58.73 | 59.38 | 534,924 | +0.15(+0.25%) |
Apr 10, 2014 | 59.28 | 59.79 | 59.15 | 59.24 | 559,368 | -0.06(-0.11%) |
Apr 09, 2014 | 58.45 | 59.58 | 58.16 | 59.30 | 360,741 | +0.93(+1.59%) |
Apr 08, 2014 | 57.96 | 58.63 | 57.71 | 58.37 | 242,831 | +0.46(+0.80%) |
Apr 07, 2014 | 59.03 | 59.24 | 57.57 | 57.91 | 295,107 | -0.41(-0.71%) |
Apr 04, 2014 | 58.84 | 59.37 | 58.26 | 58.32 | 205,220 | -0.01(-0.01%) |
Apr 03, 2014 | 58.74 | 58.81 | 58.22 | 58.33 | 403,971 | -0.31(-0.52%) |
Apr 02, 2014 | 58.26 | 58.89 | 57.94 | 58.63 | 205,071 | +0.44(+0.76%) |