Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.78 | 65.95 | 65.35 | 65.41 | 1,197,436 | +0.08(+0.12%) |
Jun 27, 2014 | 65.15 | 65.36 | 65.01 | 65.33 | 471,109 | +0.25(+0.38%) |
Jun 26, 2014 | 65.36 | 65.36 | 64.66 | 65.09 | 927,342 | -0.45(-0.69%) |
Jun 25, 2014 | 65.50 | 65.93 | 65.43 | 65.54 | 986,575 | -0.25(-0.37%) |
Jun 24, 2014 | 65.88 | 66.27 | 65.76 | 65.78 | 354,849 | -0.20(-0.30%) |
Jun 23, 2014 | 66.18 | 66.21 | 65.68 | 65.98 | 613,170 | -0.04(-0.06%) |
Jun 20, 2014 | 65.94 | 66.18 | 65.82 | 66.02 | 1,144,282 | -0.50(-0.75%) |
Jun 19, 2014 | 66.84 | 66.94 | 66.42 | 66.52 | 819,719 | +0.09(+0.14%) |
Jun 18, 2014 | 66.15 | 66.48 | 65.89 | 66.43 | 492,201 | +0.88(+1.35%) |
Jun 17, 2014 | 65.46 | 65.70 | 65.37 | 65.54 | 515,595 | +0.22(+0.34%) |
Jun 16, 2014 | 65.26 | 65.63 | 65.13 | 65.32 | 772,278 | +0.79(+1.22%) |
Jun 13, 2014 | 64.54 | 64.81 | 64.31 | 64.53 | 457,188 | +0.53(+0.82%) |
Jun 12, 2014 | 63.87 | 64.07 | 63.76 | 64.01 | 1,038,969 | +0.36(+0.56%) |
Jun 11, 2014 | 63.66 | 63.73 | 63.49 | 63.65 | 334,389 | -0.08(-0.13%) |
Jun 10, 2014 | 63.63 | 63.74 | 63.45 | 63.73 | 797,972 | -0.20(-0.31%) |
Jun 06, 2014 | 64.11 | 64.13 | 63.68 | 63.93 | 1,309,588 | -0.42(-0.65%) |
Jun 05, 2014 | 63.89 | 64.47 | 63.68 | 64.35 | 683,094 | +0.31(+0.49%) |
Jun 04, 2014 | 64.11 | 64.34 | 63.92 | 64.03 | 1,575,014 | -0.82(-1.27%) |
Jun 03, 2014 | 64.65 | 64.96 | 64.56 | 64.86 | 485,317 | +0.48(+0.75%) |
Jun 02, 2014 | 64.67 | 64.71 | 64.25 | 64.37 | 612,202 | -0.61(-0.94%) |
May 30, 2014 | 65.08 | 65.16 | 64.81 | 64.98 | 451,395 | +0.02(+0.03%) |
May 29, 2014 | 64.79 | 65.09 | 64.72 | 64.97 | 913,096 | +0.16(+0.25%) |
May 28, 2014 | 64.98 | 65.01 | 64.45 | 64.81 | 891,311 | +0.31(+0.47%) |
May 27, 2014 | 64.71 | 64.74 | 64.24 | 64.50 | 824,347 | +1.16(+1.82%) |
May 23, 2014 | 62.99 | 63.34 | 63.34 | 63.34 | 763,076 | +0.11(+0.17%) |
May 22, 2014 | 63.17 | 63.41 | 63.03 | 63.23 | 724,559 | +0.23(+0.37%) |
May 21, 2014 | 62.56 | 63.02 | 62.51 | 63.00 | 682,354 | +0.60(+0.96%) |
May 20, 2014 | 62.64 | 62.92 | 62.08 | 62.40 | 890,896 | -0.51(-0.81%) |
May 19, 2014 | 62.72 | 62.95 | 62.43 | 62.91 | 1,979,245 | -0.33(-0.51%) |
May 16, 2014 | 63.13 | 63.25 | 62.75 | 63.23 | 757,356 | +0.02(+0.04%) |
May 15, 2014 | 63.86 | 63.88 | 63.02 | 63.21 | 1,162,521 | -0.83(-1.29%) |
May 14, 2014 | 64.09 | 64.50 | 64.03 | 64.03 | 1,302,371 | +0.29(+0.46%) |
May 13, 2014 | 64.23 | 64.23 | 63.67 | 63.74 | 911,683 | -0.31(-0.48%) |
May 12, 2014 | 63.97 | 64.24 | 63.87 | 64.05 | 1,020,205 | +0.95(+1.51%) |
May 09, 2014 | 62.96 | 63.37 | 62.67 | 63.10 | 1,934,493 | -0.59(-0.93%) |
May 08, 2014 | 64.32 | 64.43 | 63.52 | 63.69 | 2,295,650 | -1.58(-2.43%) |
May 07, 2014 | 65.37 | 65.63 | 64.97 | 65.28 | 1,004,399 | +0.22(+0.33%) |
May 06, 2014 | 65.83 | 65.87 | 65.01 | 65.06 | 1,357,812 | -0.42(-0.64%) |
May 05, 2014 | 65.14 | 65.76 | 64.95 | 65.48 | 1,007,688 | -1.26(-1.89%) |
May 02, 2014 | 66.21 | 67.09 | 66.14 | 66.74 | 1,036,014 | -0.52(-0.77%) |
May 01, 2014 | 67.48 | 67.70 | 67.17 | 67.25 | 590,715 | -0.30(-0.44%) |
Apr 30, 2014 | 67.06 | 67.59 | 66.91 | 67.55 | 1,276,208 | +1.28(+1.93%) |
Apr 29, 2014 | 66.11 | 66.55 | 65.93 | 66.28 | 865,106 | +0.97(+1.48%) |
Apr 28, 2014 | 65.38 | 65.56 | 64.90 | 65.31 | 1,208,567 | +0.35(+0.54%) |
Apr 25, 2014 | 65.72 | 65.73 | 64.85 | 64.96 | 1,089,089 | -0.98(-1.49%) |
Apr 24, 2014 | 66.16 | 66.33 | 65.56 | 65.94 | 1,265,130 | -0.42(-0.63%) |
Apr 23, 2014 | 66.44 | 66.54 | 66.09 | 66.36 | 599,933 | -0.13(-0.20%) |
Apr 22, 2014 | 66.68 | 66.90 | 66.41 | 66.49 | 999,131 | -0.29(-0.44%) |
Apr 21, 2014 | 66.59 | 66.88 | 66.17 | 66.79 | 668,663 | +0.25(+0.38%) |
Apr 17, 2014 | 66.21 | 66.54 | 66.54 | 66.54 | 1,911,173 | -1.54(-2.27%) |
Apr 16, 2014 | 66.85 | 68.14 | 66.59 | 68.08 | 1,258,073 | +1.35(+2.02%) |
Apr 15, 2014 | 66.62 | 66.89 | 65.70 | 66.73 | 1,354,450 | -0.06(-0.09%) |
Apr 14, 2014 | 65.96 | 66.82 | 65.73 | 66.79 | 992,652 | +1.23(+1.88%) |
Apr 11, 2014 | 65.84 | 66.19 | 65.50 | 65.55 | 848,864 | -1.29(-1.93%) |
Apr 10, 2014 | 67.92 | 67.95 | 66.50 | 66.84 | 1,189,088 | -1.08(-1.60%) |
Apr 09, 2014 | 67.56 | 67.97 | 67.04 | 67.93 | 1,673,477 | +0.82(+1.22%) |
Apr 08, 2014 | 66.58 | 67.34 | 66.46 | 67.11 | 898,580 | +0.83(+1.25%) |
Apr 07, 2014 | 66.90 | 67.03 | 65.97 | 66.29 | 1,179,441 | -0.93(-1.38%) |
Apr 04, 2014 | 67.38 | 67.85 | 67.04 | 67.21 | 1,439,008 | -0.17(-0.25%) |
Apr 03, 2014 | 67.65 | 67.72 | 67.25 | 67.38 | 600,525 | -0.18(-0.26%) |
Apr 02, 2014 | 67.85 | 67.90 | 67.06 | 67.55 | 1,605,167 | -0.65(-0.95%) |