Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 72.79 | 72.91 | 72.26 | 72.56 | 3,863,569 | -0.25(-0.34%) |
Jun 27, 2014 | 71.26 | 72.86 | 71.11 | 72.81 | 4,964,516 | +1.48(+2.08%) |
Jun 26, 2014 | 71.19 | 71.54 | 70.86 | 71.33 | 3,030,574 | +0.13(+0.19%) |
Jun 25, 2014 | 70.13 | 71.25 | 69.86 | 71.19 | 4,015,460 | +1.11(+1.58%) |
Jun 24, 2014 | 70.60 | 71.30 | 70.00 | 70.08 | 4,856,842 | -0.73(-1.03%) |
Jun 23, 2014 | 70.14 | 70.93 | 70.10 | 70.81 | 2,794,001 | +0.70(+0.99%) |
Jun 20, 2014 | 68.84 | 70.12 | 68.75 | 70.12 | 4,508,764 | +1.15(+1.67%) |
Jun 19, 2014 | 68.80 | 69.15 | 68.16 | 68.96 | 3,196,575 | +0.26(+0.38%) |
Jun 18, 2014 | 68.38 | 68.75 | 67.85 | 68.70 | 3,249,819 | +0.04(+0.06%) |
Jun 17, 2014 | 68.34 | 68.90 | 68.20 | 68.66 | 2,470,687 | +0.07(+0.10%) |
Jun 16, 2014 | 68.29 | 68.95 | 68.17 | 68.59 | 2,831,022 | +0.26(+0.39%) |
Jun 13, 2014 | 68.30 | 68.36 | 67.65 | 68.32 | 2,970,471 | +0.42(+0.62%) |
Jun 12, 2014 | 67.59 | 68.22 | 67.47 | 67.90 | 4,129,916 | +0.60(+0.89%) |
Jun 11, 2014 | 67.77 | 67.77 | 66.86 | 67.30 | 5,565,696 | -1.43(-2.08%) |
Jun 10, 2014 | 68.26 | 68.89 | 68.17 | 68.73 | 3,343,861 | +1.16(+1.71%) |
Jun 06, 2014 | 67.18 | 67.57 | 67.03 | 67.57 | 2,310,653 | +0.78(+1.17%) |
Jun 05, 2014 | 67.19 | 67.25 | 66.57 | 66.79 | 3,176,413 | -0.05(-0.08%) |
Jun 04, 2014 | 66.48 | 67.05 | 65.91 | 66.84 | 5,423,940 | +0.25(+0.38%) |
Jun 03, 2014 | 65.06 | 66.62 | 64.73 | 66.59 | 5,342,628 | +1.60(+2.47%) |
Jun 02, 2014 | 65.43 | 65.96 | 64.64 | 64.99 | 4,685,072 | +0.32(+0.50%) |
May 30, 2014 | 64.61 | 64.78 | 64.38 | 64.66 | 4,531,788 | -0.17(-0.26%) |
May 29, 2014 | 64.96 | 65.00 | 64.44 | 64.83 | 4,373,043 | +0.17(+0.26%) |
May 28, 2014 | 64.77 | 64.93 | 64.25 | 64.66 | 2,726,155 | -0.05(-0.07%) |
May 27, 2014 | 64.97 | 65.08 | 64.50 | 64.71 | 2,846,877 | +0.02(+0.04%) |
May 23, 2014 | 65.34 | 64.69 | 64.69 | 64.69 | 3,446,114 | -0.43(-0.65%) |
May 22, 2014 | 65.08 | 65.35 | 64.67 | 65.11 | 1,679,804 | +0.06(+0.10%) |
May 21, 2014 | 64.93 | 65.73 | 64.85 | 65.05 | 3,591,369 | +0.23(+0.35%) |
May 20, 2014 | 64.88 | 65.15 | 64.72 | 64.82 | 4,676,879 | -0.18(-0.28%) |
May 19, 2014 | 64.17 | 65.12 | 64.10 | 65.00 | 3,961,197 | +0.53(+0.82%) |
May 16, 2014 | 63.58 | 64.68 | 63.44 | 64.48 | 5,727,716 | +0.94(+1.48%) |
May 15, 2014 | 63.80 | 63.99 | 63.11 | 63.54 | 5,956,491 | -0.47(-0.73%) |
May 14, 2014 | 64.14 | 64.44 | 63.83 | 64.00 | 4,408,064 | -0.24(-0.37%) |
May 13, 2014 | 63.63 | 64.31 | 63.58 | 64.24 | 3,881,099 | +0.72(+1.13%) |
May 12, 2014 | 63.37 | 63.96 | 63.18 | 63.52 | 2,926,778 | +0.32(+0.51%) |
May 09, 2014 | 63.57 | 63.65 | 62.97 | 63.20 | 3,278,863 | -0.24(-0.37%) |
May 08, 2014 | 63.61 | 63.91 | 63.37 | 63.43 | 3,229,210 | -0.29(-0.46%) |
May 07, 2014 | 63.48 | 63.99 | 63.19 | 63.72 | 2,500,172 | +0.48(+0.76%) |
May 06, 2014 | 63.33 | 63.69 | 63.03 | 63.24 | 2,625,784 | +0.15(+0.24%) |
May 05, 2014 | 62.60 | 63.53 | 62.40 | 63.09 | 3,601,850 | +0.38(+0.60%) |
May 02, 2014 | 62.37 | 63.56 | 62.20 | 62.71 | 4,306,411 | +0.47(+0.76%) |
May 01, 2014 | 62.10 | 62.60 | 61.81 | 62.24 | 4,704,550 | +0.21(+0.34%) |
Apr 30, 2014 | 61.61 | 62.26 | 61.22 | 62.03 | 4,790,075 | +0.33(+0.54%) |
Apr 29, 2014 | 61.66 | 62.96 | 61.09 | 61.69 | 9,174,990 | +0.63(+1.03%) |
Apr 28, 2014 | 63.46 | 63.57 | 60.87 | 61.06 | 13,699,625 | -4.87(-7.38%) |
Apr 25, 2014 | 65.35 | 66.20 | 65.02 | 65.93 | 6,138,912 | +0.47(+0.71%) |
Apr 24, 2014 | 65.56 | 65.56 | 64.80 | 65.46 | 6,669,438 | +0.18(+0.28%) |
Apr 23, 2014 | 64.89 | 65.68 | 64.85 | 65.28 | 4,224,987 | +0.33(+0.51%) |
Apr 22, 2014 | 64.77 | 65.28 | 64.47 | 64.95 | 2,486,424 | -0.17(-0.25%) |
Apr 21, 2014 | 64.94 | 65.20 | 64.64 | 65.11 | 2,904,719 | +0.06(+0.08%) |
Apr 17, 2014 | 64.40 | 65.06 | 65.06 | 65.06 | 6,510,256 | +0.85(+1.33%) |
Apr 16, 2014 | 64.12 | 64.57 | 63.69 | 64.21 | 4,450,470 | +0.46(+0.72%) |
Apr 15, 2014 | 62.86 | 64.06 | 62.67 | 63.75 | 5,311,287 | +0.95(+1.51%) |
Apr 14, 2014 | 61.92 | 63.12 | 61.74 | 62.80 | 5,356,812 | +1.07(+1.73%) |
Apr 11, 2014 | 61.77 | 62.30 | 61.38 | 61.73 | 4,532,206 | -0.36(-0.57%) |
Apr 10, 2014 | 62.20 | 62.78 | 61.74 | 62.09 | 4,008,703 | -0.12(-0.19%) |
Apr 09, 2014 | 61.89 | 62.30 | 61.38 | 62.21 | 3,366,458 | +0.51(+0.82%) |
Apr 08, 2014 | 60.82 | 62.00 | 60.77 | 61.70 | 4,504,988 | +0.73(+1.20%) |
Apr 07, 2014 | 62.03 | 62.18 | 60.91 | 60.97 | 4,902,178 | -1.40(-2.24%) |
Apr 04, 2014 | 62.11 | 62.75 | 61.84 | 62.37 | 4,661,650 | +0.63(+1.02%) |
Apr 03, 2014 | 61.96 | 62.33 | 61.65 | 61.73 | 3,604,376 | -0.23(-0.37%) |
Apr 02, 2014 | 61.79 | 62.09 | 61.59 | 61.96 | 4,136,985 | +0.31(+0.50%) |