Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 66.89 | 67.21 | 66.13 | 66.78 | 501,266 | -0.07(-0.10%) |
Jun 27, 2014 | 66.81 | 67.19 | 66.48 | 66.86 | 547,076 | -0.23(-0.34%) |
Jun 26, 2014 | 67.22 | 67.87 | 66.68 | 67.08 | 398,964 | -0.36(-0.53%) |
Jun 25, 2014 | 67.47 | 67.98 | 67.27 | 67.44 | 389,644 | +0.25(+0.37%) |
Jun 24, 2014 | 67.08 | 68.06 | 67.08 | 67.19 | 815,328 | +0.88(+1.33%) |
Jun 23, 2014 | 65.84 | 66.64 | 65.41 | 66.31 | 408,302 | +0.34(+0.52%) |
Jun 20, 2014 | 65.33 | 66.03 | 65.31 | 65.97 | 915,552 | +0.62(+0.95%) |
Jun 19, 2014 | 65.85 | 65.85 | 65.19 | 65.35 | 430,648 | -0.33(-0.49%) |
Jun 18, 2014 | 65.36 | 66.09 | 65.28 | 65.67 | 313,136 | +0.31(+0.48%) |
Jun 17, 2014 | 65.22 | 66.15 | 64.77 | 65.36 | 478,104 | +0.22(+0.33%) |
Jun 16, 2014 | 65.25 | 65.83 | 64.92 | 65.14 | 431,828 | -0.34(-0.53%) |
Jun 13, 2014 | 65.52 | 65.88 | 65.08 | 65.49 | 243,156 | -0.02(-0.03%) |
Jun 12, 2014 | 66.02 | 66.14 | 65.47 | 65.51 | 434,412 | -0.46(-0.70%) |
Jun 11, 2014 | 65.18 | 66.42 | 65.09 | 65.97 | 488,236 | +0.63(+0.96%) |
Jun 10, 2014 | 65.19 | 65.46 | 65.17 | 65.34 | 320,908 | -0.33(-0.51%) |
Jun 06, 2014 | 65.50 | 66.02 | 65.21 | 65.67 | 290,666 | +0.19(+0.29%) |
Jun 05, 2014 | 65.61 | 65.97 | 65.17 | 65.48 | 278,844 | +0.10(+0.15%) |
Jun 04, 2014 | 64.75 | 65.52 | 64.53 | 65.39 | 286,506 | +0.47(+0.72%) |
Jun 03, 2014 | 64.39 | 65.11 | 64.27 | 64.92 | 373,866 | +0.33(+0.51%) |
Jun 02, 2014 | 64.25 | 64.73 | 63.76 | 64.58 | 306,106 | +0.34(+0.54%) |
May 30, 2014 | 64.19 | 64.47 | 63.92 | 64.24 | 630,428 | +0.19(+0.30%) |
May 29, 2014 | 64.02 | 64.05 | 63.35 | 64.05 | 352,514 | +0.27(+0.43%) |
May 28, 2014 | 64.48 | 64.50 | 63.50 | 63.77 | 579,142 | -0.82(-1.28%) |
May 27, 2014 | 64.34 | 65.04 | 64.19 | 64.60 | 322,974 | +0.30(+0.47%) |
May 23, 2014 | 64.11 | 64.30 | 64.30 | 64.30 | 792,400 | -0.11(-0.18%) |
May 22, 2014 | 63.81 | 64.50 | 63.78 | 64.41 | 170,554 | +0.59(+0.92%) |
May 21, 2014 | 63.88 | 64.27 | 63.39 | 63.82 | 369,644 | +0.04(+0.06%) |
May 20, 2014 | 63.72 | 64.24 | 63.10 | 63.78 | 358,830 | -0.07(-0.12%) |
May 19, 2014 | 63.37 | 64.28 | 62.98 | 63.85 | 475,820 | +0.31(+0.49%) |
May 16, 2014 | 63.50 | 63.73 | 63.06 | 63.55 | 514,256 | +0.15(+0.24%) |
May 15, 2014 | 63.88 | 64.47 | 63.02 | 63.40 | 495,118 | -0.59(-0.93%) |
May 14, 2014 | 64.20 | 64.39 | 63.80 | 63.99 | 674,760 | -0.45(-0.70%) |
May 13, 2014 | 66.16 | 66.16 | 64.19 | 64.44 | 846,182 | -1.79(-2.70%) |
May 12, 2014 | 66.11 | 66.70 | 65.97 | 66.23 | 401,492 | +0.58(+0.88%) |
May 09, 2014 | 65.28 | 65.72 | 64.83 | 65.65 | 523,756 | +0.23(+0.34%) |
May 08, 2014 | 64.81 | 65.96 | 64.48 | 65.42 | 673,358 | +0.73(+1.14%) |
May 07, 2014 | 65.11 | 65.50 | 63.85 | 64.69 | 966,546 | -0.28(-0.42%) |
May 06, 2014 | 64.70 | 65.08 | 64.14 | 64.97 | 697,132 | +0.03(+0.04%) |
May 05, 2014 | 64.41 | 64.99 | 63.52 | 64.94 | 702,940 | +0.75(+1.17%) |
May 02, 2014 | 63.80 | 64.42 | 63.55 | 64.19 | 507,288 | +0.33(+0.52%) |
May 01, 2014 | 63.23 | 64.10 | 62.84 | 63.86 | 605,884 | +0.64(+1.01%) |
Apr 30, 2014 | 63.02 | 63.41 | 62.88 | 63.22 | 575,018 | -0.04(-0.06%) |
Apr 29, 2014 | 62.10 | 63.37 | 62.10 | 63.26 | 802,898 | +1.21(+1.95%) |
Apr 28, 2014 | 62.17 | 62.73 | 61.12 | 62.05 | 428,548 | +0.17(+0.27%) |
Apr 25, 2014 | 61.10 | 62.67 | 60.01 | 61.88 | 932,070 | +1.55(+2.57%) |
Apr 24, 2014 | 60.27 | 60.58 | 59.31 | 60.33 | 624,762 | +0.39(+0.64%) |
Apr 23, 2014 | 59.38 | 59.95 | 58.87 | 59.94 | 406,248 | +0.56(+0.95%) |
Apr 22, 2014 | 59.17 | 59.74 | 58.58 | 59.38 | 498,168 | +0.21(+0.35%) |
Apr 21, 2014 | 59.15 | 59.58 | 59.02 | 59.16 | 565,118 | +0.20(+0.33%) |
Apr 17, 2014 | 59.21 | 58.97 | 58.97 | 58.97 | 606,800 | -0.15(-0.25%) |
Apr 16, 2014 | 59.36 | 59.76 | 58.95 | 59.12 | 439,572 | +0.05(+0.08%) |
Apr 15, 2014 | 59.31 | 59.63 | 57.92 | 59.07 | 340,750 | -0.12(-0.21%) |
Apr 14, 2014 | 59.44 | 59.77 | 58.05 | 59.20 | 467,980 | +0.45(+0.76%) |
Apr 11, 2014 | 59.41 | 60.09 | 58.69 | 58.75 | 402,442 | -1.07(-1.79%) |
Apr 10, 2014 | 61.26 | 61.91 | 59.59 | 59.82 | 347,104 | -1.45(-2.37%) |
Apr 09, 2014 | 60.74 | 61.31 | 60.34 | 61.27 | 476,902 | +0.79(+1.30%) |
Apr 08, 2014 | 60.10 | 60.60 | 59.46 | 60.48 | 655,950 | +0.48(+0.79%) |
Apr 07, 2014 | 60.72 | 61.37 | 59.79 | 60.01 | 817,162 | -0.97(-1.58%) |
Apr 04, 2014 | 62.49 | 62.60 | 60.89 | 60.98 | 459,260 | -1.12(-1.81%) |
Apr 03, 2014 | 61.24 | 62.33 | 60.66 | 62.10 | 1,702,950 | +0.94(+1.54%) |
Apr 02, 2014 | 61.00 | 61.18 | 60.60 | 61.16 | 684,710 | +0.33(+0.55%) |