Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 67.82 | 69.11 | 67.81 | 68.80 | 308,661 | +1.02(+1.50%) |
Jun 27, 2014 | 67.57 | 68.68 | 67.40 | 67.78 | 1,053,564 | +0.21(+0.31%) |
Jun 26, 2014 | 68.09 | 68.09 | 67.34 | 67.57 | 200,238 | -0.40(-0.59%) |
Jun 25, 2014 | 67.32 | 68.13 | 67.32 | 67.97 | 139,278 | +0.46(+0.68%) |
Jun 24, 2014 | 68.25 | 68.28 | 67.50 | 67.51 | 238,471 | -0.74(-1.08%) |
Jun 23, 2014 | 68.67 | 69.12 | 68.00 | 68.25 | 171,832 | -0.48(-0.70%) |
Jun 20, 2014 | 68.56 | 68.81 | 68.26 | 68.73 | 183,292 | +0.18(+0.26%) |
Jun 19, 2014 | 69.29 | 69.29 | 68.26 | 68.55 | 176,729 | -0.67(-0.97%) |
Jun 18, 2014 | 68.03 | 69.40 | 67.95 | 69.22 | 227,630 | +1.22(+1.79%) |
Jun 17, 2014 | 67.14 | 68.42 | 67.01 | 68.00 | 246,803 | +0.75(+1.12%) |
Jun 16, 2014 | 67.46 | 67.52 | 66.97 | 67.25 | 191,936 | -0.34(-0.50%) |
Jun 13, 2014 | 67.84 | 67.84 | 67.09 | 67.59 | 270,450 | -0.06(-0.09%) |
Jun 12, 2014 | 67.11 | 67.93 | 66.78 | 67.65 | 323,775 | +0.17(+0.25%) |
Jun 11, 2014 | 66.76 | 67.61 | 66.46 | 67.48 | 201,388 | +0.20(+0.30%) |
Jun 10, 2014 | 66.54 | 67.33 | 66.51 | 67.28 | 200,335 | +1.38(+2.09%) |
Jun 06, 2014 | 65.21 | 66.03 | 65.02 | 65.90 | 352,768 | +0.84(+1.29%) |
Jun 05, 2014 | 64.59 | 65.21 | 64.24 | 65.06 | 421,474 | +0.57(+0.88%) |
Jun 04, 2014 | 63.20 | 64.98 | 63.14 | 64.49 | 320,452 | +1.09(+1.72%) |
Jun 03, 2014 | 62.75 | 63.66 | 62.62 | 63.40 | 320,500 | +0.26(+0.41%) |
Jun 02, 2014 | 63.30 | 63.45 | 62.63 | 63.14 | 220,694 | +0.04(+0.06%) |
May 30, 2014 | 62.84 | 63.48 | 62.51 | 63.10 | 225,383 | +0.12(+0.19%) |
May 29, 2014 | 63.06 | 63.50 | 62.68 | 62.98 | 308,637 | +0.02(+0.03%) |
May 28, 2014 | 63.38 | 63.65 | 62.78 | 62.96 | 455,083 | -0.42(-0.66%) |
May 27, 2014 | 62.71 | 63.88 | 62.71 | 63.38 | 398,834 | +1.02(+1.64%) |
May 23, 2014 | 62.07 | 62.36 | 62.36 | 62.36 | 390,500 | +0.09(+0.14%) |
May 22, 2014 | 62.93 | 63.39 | 61.83 | 62.27 | 358,984 | -0.55(-0.88%) |
May 21, 2014 | 62.56 | 63.65 | 62.45 | 62.82 | 374,127 | +0.38(+0.61%) |
May 20, 2014 | 63.22 | 63.33 | 61.92 | 62.44 | 343,439 | -1.02(-1.61%) |
May 19, 2014 | 62.15 | 64.12 | 62.15 | 63.46 | 256,020 | +1.31(+2.11%) |
May 16, 2014 | 61.52 | 62.54 | 60.85 | 62.15 | 522,077 | +0.53(+0.86%) |
May 15, 2014 | 61.74 | 62.42 | 60.31 | 61.62 | 700,822 | -0.13(-0.21%) |
May 14, 2014 | 62.79 | 62.99 | 61.66 | 61.75 | 185,290 | -1.24(-1.97%) |
May 13, 2014 | 62.94 | 64.49 | 62.59 | 62.99 | 313,528 | +0.04(+0.06%) |
May 12, 2014 | 61.99 | 63.61 | 61.90 | 62.95 | 434,097 | +1.31(+2.13%) |
May 09, 2014 | 62.84 | 62.97 | 61.56 | 61.64 | 266,275 | -1.28(-2.03%) |
May 08, 2014 | 63.28 | 64.50 | 62.51 | 62.92 | 436,929 | -0.29(-0.46%) |
May 07, 2014 | 62.93 | 63.40 | 62.17 | 63.21 | 589,011 | +0.47(+0.75%) |
May 06, 2014 | 64.00 | 64.50 | 62.68 | 62.74 | 338,207 | -1.53(-2.38%) |
May 05, 2014 | 63.25 | 64.49 | 62.45 | 64.27 | 341,264 | +0.87(+1.37%) |
May 02, 2014 | 63.65 | 64.30 | 63.11 | 63.40 | 373,992 | -0.07(-0.11%) |
May 01, 2014 | 65.00 | 65.41 | 62.99 | 63.47 | 424,471 | -1.16(-1.79%) |
Apr 30, 2014 | 63.68 | 65.20 | 62.10 | 64.63 | 574,413 | +0.28(+0.44%) |
Apr 29, 2014 | 66.20 | 67.26 | 61.28 | 64.35 | 1,341,855 | -3.85(-5.65%) |
Apr 28, 2014 | 68.11 | 69.05 | 65.87 | 68.20 | 1,112,706 | +0.25(+0.37%) |
Apr 25, 2014 | 70.57 | 70.57 | 67.84 | 67.95 | 872,161 | -2.93(-4.13%) |
Apr 24, 2014 | 72.53 | 72.53 | 70.66 | 70.88 | 266,391 | -1.30(-1.80%) |
Apr 23, 2014 | 72.80 | 73.23 | 72.02 | 72.18 | 273,919 | -0.66(-0.91%) |
Apr 22, 2014 | 73.06 | 73.55 | 72.71 | 72.84 | 457,825 | -0.16(-0.22%) |
Apr 21, 2014 | 74.63 | 74.87 | 72.80 | 73.00 | 494,714 | -1.73(-2.32%) |
Apr 17, 2014 | 74.11 | 74.73 | 74.73 | 74.73 | 520,000 | +0.32(+0.43%) |
Apr 16, 2014 | 74.17 | 74.81 | 72.53 | 74.41 | 326,588 | +0.62(+0.84%) |
Apr 15, 2014 | 74.43 | 74.58 | 72.31 | 73.79 | 394,844 | -0.56(-0.75%) |
Apr 14, 2014 | 74.43 | 75.50 | 73.48 | 74.35 | 351,040 | +0.37(+0.50%) |
Apr 11, 2014 | 72.61 | 74.23 | 72.60 | 73.98 | 422,797 | +0.77(+1.05%) |
Apr 10, 2014 | 74.65 | 74.85 | 72.82 | 73.21 | 317,797 | -1.64(-2.19%) |
Apr 09, 2014 | 74.30 | 75.00 | 72.98 | 74.85 | 223,425 | +0.65(+0.88%) |
Apr 08, 2014 | 74.34 | 75.59 | 73.45 | 74.20 | 371,938 | -0.25(-0.34%) |
Apr 07, 2014 | 74.08 | 74.99 | 72.39 | 74.45 | 547,742 | +0.20(+0.27%) |
Apr 04, 2014 | 74.95 | 75.73 | 74.05 | 74.25 | 638,319 | -0.69(-0.92%) |
Apr 03, 2014 | 74.45 | 75.01 | 73.50 | 74.94 | 774,573 | +0.51(+0.69%) |
Apr 02, 2014 | 72.81 | 74.46 | 72.20 | 74.43 | 239,763 | +1.44(+1.97%) |