Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.81 | 65.98 | 65.38 | 65.44 | 1,196,834 | +0.08(+0.12%) |
Jun 27, 2014 | 65.19 | 65.39 | 65.04 | 65.36 | 470,872 | +0.25(+0.38%) |
Jun 26, 2014 | 65.39 | 65.39 | 64.69 | 65.12 | 926,876 | -0.45(-0.69%) |
Jun 25, 2014 | 65.53 | 65.97 | 65.46 | 65.57 | 986,079 | -0.25(-0.37%) |
Jun 24, 2014 | 65.92 | 66.30 | 65.80 | 65.81 | 354,670 | -0.20(-0.30%) |
Jun 23, 2014 | 66.21 | 66.24 | 65.71 | 66.01 | 612,862 | -0.04(-0.06%) |
Jun 20, 2014 | 65.98 | 66.21 | 65.86 | 66.05 | 1,143,707 | -0.50(-0.75%) |
Jun 19, 2014 | 66.88 | 66.97 | 66.45 | 66.55 | 819,307 | +0.09(+0.14%) |
Jun 18, 2014 | 66.18 | 66.51 | 65.93 | 66.46 | 491,954 | +0.88(+1.35%) |
Jun 17, 2014 | 65.49 | 65.73 | 65.41 | 65.58 | 515,336 | +0.22(+0.34%) |
Jun 16, 2014 | 65.29 | 65.66 | 65.16 | 65.36 | 771,890 | +0.79(+1.22%) |
Jun 13, 2014 | 64.57 | 64.85 | 64.34 | 64.57 | 456,959 | +0.53(+0.82%) |
Jun 12, 2014 | 63.90 | 64.11 | 63.79 | 64.04 | 1,038,447 | +0.36(+0.56%) |
Jun 11, 2014 | 63.69 | 63.77 | 63.52 | 63.68 | 334,221 | -0.09(-0.13%) |
Jun 10, 2014 | 63.66 | 63.78 | 63.48 | 63.77 | 797,571 | -0.20(-0.31%) |
Jun 06, 2014 | 64.14 | 64.16 | 63.72 | 63.96 | 1,308,930 | -0.42(-0.65%) |
Jun 05, 2014 | 63.92 | 64.51 | 63.72 | 64.38 | 682,751 | +0.31(+0.49%) |
Jun 04, 2014 | 64.14 | 64.37 | 63.95 | 64.06 | 1,574,222 | -0.82(-1.27%) |
Jun 03, 2014 | 64.68 | 64.99 | 64.59 | 64.89 | 485,073 | +0.48(+0.75%) |
Jun 02, 2014 | 64.70 | 64.74 | 64.29 | 64.40 | 611,894 | -0.61(-0.94%) |
May 30, 2014 | 65.11 | 65.19 | 64.85 | 65.02 | 451,168 | +0.02(+0.03%) |
May 29, 2014 | 64.82 | 65.12 | 64.75 | 65.00 | 912,638 | +0.16(+0.25%) |
May 28, 2014 | 65.02 | 65.04 | 64.48 | 64.84 | 890,863 | +0.31(+0.47%) |
May 27, 2014 | 64.74 | 64.77 | 64.27 | 64.53 | 823,932 | +1.16(+1.82%) |
May 23, 2014 | 63.02 | 63.38 | 63.38 | 63.38 | 762,692 | +0.11(+0.17%) |
May 22, 2014 | 63.21 | 63.44 | 63.06 | 63.27 | 724,195 | +0.23(+0.37%) |
May 21, 2014 | 62.59 | 63.05 | 62.54 | 63.03 | 682,012 | +0.60(+0.96%) |
May 20, 2014 | 62.67 | 62.95 | 62.11 | 62.43 | 890,450 | -0.51(-0.81%) |
May 19, 2014 | 62.76 | 62.98 | 62.46 | 62.94 | 1,978,253 | -0.33(-0.51%) |
May 16, 2014 | 63.16 | 63.28 | 62.78 | 63.26 | 756,976 | +0.02(+0.04%) |
May 15, 2014 | 63.89 | 63.92 | 63.05 | 63.24 | 1,161,938 | -0.83(-1.29%) |
May 14, 2014 | 64.12 | 64.53 | 64.07 | 64.07 | 1,301,718 | +0.29(+0.46%) |
May 13, 2014 | 64.26 | 64.26 | 63.71 | 63.77 | 911,226 | -0.31(-0.48%) |
May 12, 2014 | 64.00 | 64.27 | 63.90 | 64.08 | 1,019,694 | +0.95(+1.51%) |
May 09, 2014 | 62.99 | 63.41 | 62.70 | 63.13 | 1,933,524 | -0.59(-0.93%) |
May 08, 2014 | 64.35 | 64.46 | 63.56 | 63.72 | 2,294,500 | -1.59(-2.43%) |
May 07, 2014 | 65.40 | 65.67 | 65.00 | 65.31 | 1,003,895 | +0.22(+0.33%) |
May 06, 2014 | 65.86 | 65.90 | 65.04 | 65.09 | 1,357,131 | -0.42(-0.64%) |
May 05, 2014 | 65.18 | 65.79 | 64.98 | 65.51 | 1,007,183 | -1.26(-1.89%) |
May 02, 2014 | 66.24 | 67.12 | 66.17 | 66.77 | 1,035,495 | -0.52(-0.77%) |
May 01, 2014 | 67.51 | 67.73 | 67.20 | 67.29 | 590,419 | -0.30(-0.44%) |
Apr 30, 2014 | 67.09 | 67.62 | 66.94 | 67.59 | 1,275,569 | +1.28(+1.93%) |
Apr 29, 2014 | 66.14 | 66.59 | 65.96 | 66.31 | 864,673 | +0.97(+1.48%) |
Apr 28, 2014 | 65.41 | 65.59 | 64.93 | 65.34 | 1,207,962 | +0.35(+0.54%) |
Apr 25, 2014 | 65.75 | 65.76 | 64.88 | 64.99 | 1,088,544 | -0.98(-1.49%) |
Apr 24, 2014 | 66.19 | 66.36 | 65.59 | 65.98 | 1,264,497 | -0.42(-0.63%) |
Apr 23, 2014 | 66.48 | 66.58 | 66.13 | 66.39 | 599,632 | -0.13(-0.20%) |
Apr 22, 2014 | 66.71 | 66.94 | 66.44 | 66.53 | 998,630 | -0.29(-0.44%) |
Apr 21, 2014 | 66.62 | 66.91 | 66.20 | 66.82 | 668,328 | +0.25(+0.38%) |
Apr 17, 2014 | 66.24 | 66.57 | 66.57 | 66.57 | 1,910,216 | -1.54(-2.27%) |
Apr 16, 2014 | 66.89 | 68.17 | 66.63 | 68.11 | 1,257,442 | +1.35(+2.02%) |
Apr 15, 2014 | 66.65 | 66.93 | 65.73 | 66.76 | 1,353,771 | -0.06(-0.09%) |
Apr 14, 2014 | 65.99 | 66.85 | 65.76 | 66.82 | 992,154 | +1.24(+1.88%) |
Apr 11, 2014 | 65.88 | 66.22 | 65.53 | 65.58 | 848,438 | -1.29(-1.93%) |
Apr 10, 2014 | 67.95 | 67.99 | 66.54 | 66.88 | 1,188,492 | -1.08(-1.60%) |
Apr 09, 2014 | 67.60 | 68.00 | 67.08 | 67.96 | 1,672,639 | +0.82(+1.22%) |
Apr 08, 2014 | 66.61 | 67.37 | 66.49 | 67.14 | 898,129 | +0.83(+1.25%) |
Apr 07, 2014 | 66.94 | 67.06 | 66.01 | 66.32 | 1,178,850 | -0.93(-1.38%) |
Apr 04, 2014 | 67.41 | 67.89 | 67.07 | 67.25 | 1,438,287 | -0.17(-0.25%) |
Apr 03, 2014 | 67.69 | 67.75 | 67.29 | 67.41 | 600,224 | -0.18(-0.26%) |
Apr 02, 2014 | 67.88 | 67.94 | 67.09 | 67.59 | 1,604,363 | -0.65(-0.95%) |