Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 66.63 | 66.80 | 66.19 | 66.25 | 1,182,247 | +0.08(+0.12%) |
Jun 27, 2014 | 65.99 | 66.20 | 65.84 | 66.17 | 465,133 | +0.25(+0.38%) |
Jun 26, 2014 | 66.20 | 66.20 | 65.49 | 65.92 | 915,579 | -0.46(-0.69%) |
Jun 25, 2014 | 66.34 | 66.78 | 66.27 | 66.38 | 974,061 | -0.25(-0.37%) |
Jun 24, 2014 | 66.73 | 67.12 | 66.61 | 66.63 | 350,348 | -0.20(-0.30%) |
Jun 23, 2014 | 67.03 | 67.06 | 66.52 | 66.82 | 605,393 | -0.04(-0.06%) |
Jun 20, 2014 | 66.79 | 67.03 | 66.67 | 66.87 | 1,129,767 | -0.51(-0.75%) |
Jun 19, 2014 | 67.70 | 67.80 | 67.27 | 67.38 | 809,321 | +0.09(+0.14%) |
Jun 18, 2014 | 67.00 | 67.33 | 66.74 | 67.28 | 485,958 | +0.89(+1.35%) |
Jun 17, 2014 | 66.30 | 66.54 | 66.21 | 66.39 | 509,055 | +0.22(+0.34%) |
Jun 16, 2014 | 66.09 | 66.47 | 65.96 | 66.16 | 762,482 | +0.80(+1.22%) |
Jun 13, 2014 | 65.37 | 65.65 | 65.14 | 65.36 | 451,389 | +0.53(+0.82%) |
Jun 12, 2014 | 64.69 | 64.90 | 64.58 | 64.83 | 1,025,790 | +0.36(+0.56%) |
Jun 11, 2014 | 64.48 | 64.55 | 64.30 | 64.47 | 330,147 | -0.09(-0.13%) |
Jun 10, 2014 | 64.45 | 64.56 | 64.26 | 64.55 | 787,850 | -0.20(-0.31%) |
Jun 06, 2014 | 64.93 | 64.95 | 64.50 | 64.75 | 1,292,976 | -0.42(-0.65%) |
Jun 05, 2014 | 64.71 | 65.30 | 64.50 | 65.17 | 674,429 | +0.32(+0.49%) |
Jun 04, 2014 | 64.93 | 65.16 | 64.74 | 64.85 | 1,555,036 | -0.83(-1.27%) |
Jun 03, 2014 | 65.48 | 65.79 | 65.39 | 65.69 | 479,161 | +0.49(+0.75%) |
Jun 02, 2014 | 65.50 | 65.54 | 65.08 | 65.20 | 604,436 | -0.62(-0.94%) |
May 30, 2014 | 65.91 | 66.00 | 65.65 | 65.82 | 445,670 | +0.02(+0.03%) |
May 29, 2014 | 65.62 | 65.92 | 65.55 | 65.80 | 901,514 | +0.16(+0.25%) |
May 28, 2014 | 65.82 | 65.84 | 65.28 | 65.64 | 880,005 | +0.31(+0.47%) |
May 27, 2014 | 65.54 | 65.57 | 65.06 | 65.33 | 813,890 | +1.17(+1.82%) |
May 23, 2014 | 63.80 | 64.16 | 64.16 | 64.16 | 753,397 | +0.11(+0.17%) |
May 22, 2014 | 63.99 | 64.23 | 63.84 | 64.05 | 715,369 | +0.24(+0.37%) |
May 21, 2014 | 63.36 | 63.83 | 63.31 | 63.81 | 673,698 | +0.61(+0.96%) |
May 20, 2014 | 63.45 | 63.72 | 62.88 | 63.20 | 879,595 | -0.52(-0.81%) |
May 19, 2014 | 63.53 | 63.76 | 63.23 | 63.72 | 1,954,139 | -0.33(-0.51%) |
May 16, 2014 | 63.94 | 64.06 | 63.56 | 64.05 | 747,749 | +0.03(+0.04%) |
May 15, 2014 | 64.68 | 64.70 | 63.83 | 64.02 | 1,147,775 | -0.84(-1.29%) |
May 14, 2014 | 64.92 | 65.33 | 64.86 | 64.86 | 1,285,851 | +0.30(+0.46%) |
May 13, 2014 | 65.05 | 65.05 | 64.49 | 64.56 | 900,118 | -0.31(-0.48%) |
May 12, 2014 | 64.79 | 65.07 | 64.69 | 64.87 | 1,007,264 | +0.96(+1.51%) |
May 09, 2014 | 63.77 | 64.19 | 63.47 | 63.91 | 1,909,955 | -0.60(-0.93%) |
May 08, 2014 | 65.14 | 65.25 | 64.34 | 64.51 | 2,266,531 | -1.61(-2.43%) |
May 07, 2014 | 66.21 | 66.48 | 65.80 | 66.11 | 991,658 | +0.22(+0.33%) |
May 06, 2014 | 66.67 | 66.71 | 65.84 | 65.90 | 1,340,589 | -0.42(-0.64%) |
May 05, 2014 | 65.98 | 66.60 | 65.79 | 66.32 | 994,906 | -1.28(-1.89%) |
May 02, 2014 | 67.06 | 67.95 | 66.98 | 67.59 | 1,022,873 | -0.52(-0.77%) |
May 01, 2014 | 68.35 | 68.57 | 68.03 | 68.12 | 583,223 | -0.30(-0.44%) |
Apr 30, 2014 | 67.92 | 68.45 | 67.77 | 68.42 | 1,260,020 | +1.29(+1.93%) |
Apr 29, 2014 | 66.96 | 67.41 | 66.77 | 67.13 | 854,133 | +0.98(+1.48%) |
Apr 28, 2014 | 66.22 | 66.40 | 65.73 | 66.15 | 1,193,237 | +0.35(+0.54%) |
Apr 25, 2014 | 66.56 | 66.57 | 65.68 | 65.79 | 1,075,275 | -1.00(-1.49%) |
Apr 24, 2014 | 67.01 | 67.18 | 66.40 | 66.79 | 1,249,083 | -0.42(-0.63%) |
Apr 23, 2014 | 67.30 | 67.40 | 66.94 | 67.21 | 592,323 | -0.14(-0.20%) |
Apr 22, 2014 | 67.53 | 67.76 | 67.26 | 67.35 | 986,457 | -0.30(-0.44%) |
Apr 21, 2014 | 67.44 | 67.74 | 67.02 | 67.64 | 660,182 | +0.25(+0.38%) |
Apr 17, 2014 | 67.06 | 67.39 | 67.39 | 67.39 | 1,886,931 | -1.56(-2.27%) |
Apr 16, 2014 | 67.71 | 69.01 | 67.45 | 68.95 | 1,242,115 | +1.37(+2.02%) |
Apr 15, 2014 | 67.47 | 67.75 | 66.55 | 67.58 | 1,337,270 | -0.06(-0.09%) |
Apr 14, 2014 | 66.81 | 67.68 | 66.57 | 67.64 | 980,061 | +1.25(+1.88%) |
Apr 11, 2014 | 66.69 | 67.04 | 66.34 | 66.39 | 838,096 | -1.31(-1.93%) |
Apr 10, 2014 | 68.79 | 68.83 | 67.36 | 67.70 | 1,174,005 | -1.10(-1.60%) |
Apr 09, 2014 | 68.43 | 68.84 | 67.91 | 68.80 | 1,652,250 | +0.83(+1.22%) |
Apr 08, 2014 | 67.43 | 68.20 | 67.31 | 67.97 | 887,182 | +0.84(+1.25%) |
Apr 07, 2014 | 67.76 | 67.89 | 66.82 | 67.14 | 1,164,481 | -0.94(-1.38%) |
Apr 04, 2014 | 68.24 | 68.73 | 67.90 | 68.07 | 1,420,755 | -0.17(-0.25%) |
Apr 03, 2014 | 68.52 | 68.59 | 68.12 | 68.24 | 592,908 | -0.18(-0.26%) |
Apr 02, 2014 | 68.72 | 68.78 | 67.92 | 68.42 | 1,584,807 | -0.66(-0.95%) |