Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 64.91 | 65.36 | 64.69 | 65.34 | 102,856 | +0.46(+0.70%) |
Jun 27, 2014 | 64.26 | 64.91 | 64.00 | 64.88 | 104,648 | +0.59(+0.92%) |
Jun 26, 2014 | 64.27 | 64.48 | 63.88 | 64.29 | 70,198 | +0.32(+0.50%) |
Jun 25, 2014 | 62.54 | 64.09 | 62.52 | 63.97 | 78,455 | +1.37(+2.18%) |
Jun 24, 2014 | 64.24 | 64.24 | 62.53 | 62.61 | 90,411 | -1.38(-2.15%) |
Jun 23, 2014 | 64.44 | 64.44 | 63.80 | 63.98 | 73,227 | +0.06(+0.09%) |
Jun 20, 2014 | 63.38 | 64.09 | 63.24 | 63.93 | 47,687 | +0.84(+1.34%) |
Jun 19, 2014 | 62.92 | 63.09 | 62.61 | 63.09 | 41,946 | +0.26(+0.41%) |
Jun 18, 2014 | 62.35 | 62.86 | 62.16 | 62.82 | 66,467 | +0.52(+0.84%) |
Jun 17, 2014 | 62.19 | 62.58 | 62.08 | 62.30 | 145,574 | -0.04(-0.07%) |
Jun 16, 2014 | 62.30 | 62.49 | 61.92 | 62.35 | 275,328 | -0.08(-0.13%) |
Jun 13, 2014 | 61.96 | 62.43 | 61.54 | 62.43 | 59,485 | +0.64(+1.03%) |
Jun 12, 2014 | 61.92 | 62.37 | 61.71 | 61.79 | 47,158 | +0.23(+0.37%) |
Jun 11, 2014 | 61.45 | 61.66 | 61.19 | 61.56 | 26,773 | -0.18(-0.30%) |
Jun 10, 2014 | 61.73 | 61.97 | 61.72 | 61.75 | 258,138 | +0.16(+0.26%) |
Jun 06, 2014 | 61.14 | 61.61 | 61.11 | 61.59 | 23,828 | +0.88(+1.45%) |
Jun 05, 2014 | 60.26 | 60.78 | 60.12 | 60.71 | 41,490 | +0.29(+0.49%) |
Jun 04, 2014 | 60.51 | 60.51 | 60.15 | 60.41 | 21,490 | +0.03(+0.04%) |
Jun 03, 2014 | 60.24 | 60.39 | 59.82 | 60.39 | 15,531 | +0.31(+0.52%) |
Jun 02, 2014 | 60.49 | 60.49 | 59.77 | 60.08 | 36,734 | -0.02(-0.03%) |
May 30, 2014 | 59.96 | 60.14 | 59.73 | 60.09 | 47,069 | +0.12(+0.20%) |
May 29, 2014 | 59.51 | 60.03 | 59.31 | 59.98 | 35,178 | +0.70(+1.18%) |
May 28, 2014 | 59.45 | 59.50 | 58.81 | 59.28 | 67,733 | -0.23(-0.38%) |
May 27, 2014 | 59.33 | 59.61 | 59.23 | 59.51 | 153,997 | +0.36(+0.61%) |
May 23, 2014 | 59.19 | 59.14 | 59.14 | 59.14 | 23,085 | -0.10(-0.17%) |
May 22, 2014 | 58.98 | 59.45 | 58.98 | 59.24 | 28,485 | +0.28(+0.47%) |
May 21, 2014 | 58.68 | 59.15 | 58.66 | 58.97 | 35,333 | +0.55(+0.93%) |
May 20, 2014 | 58.56 | 58.58 | 58.25 | 58.42 | 141,898 | -0.20(-0.34%) |
May 19, 2014 | 58.09 | 58.69 | 58.03 | 58.62 | 40,743 | +0.40(+0.69%) |
May 16, 2014 | 57.98 | 58.22 | 57.56 | 58.22 | 42,557 | +0.18(+0.32%) |
May 15, 2014 | 58.82 | 58.82 | 57.25 | 58.03 | 94,293 | -0.97(-1.64%) |
May 14, 2014 | 59.16 | 59.54 | 58.92 | 59.00 | 50,312 | -0.08(-0.14%) |
May 13, 2014 | 59.14 | 59.36 | 58.89 | 59.09 | 66,951 | +0.02(+0.03%) |
May 12, 2014 | 58.80 | 59.11 | 58.45 | 59.07 | 215,066 | +0.39(+0.66%) |
May 09, 2014 | 58.96 | 58.96 | 58.35 | 58.68 | 43,698 | -0.24(-0.41%) |
May 08, 2014 | 59.92 | 60.09 | 58.87 | 58.93 | 92,406 | -1.02(-1.70%) |
May 07, 2014 | 59.45 | 59.97 | 59.09 | 59.94 | 71,301 | +0.50(+0.85%) |
May 06, 2014 | 59.43 | 59.76 | 59.30 | 59.44 | 59,287 | +0.01(+0.01%) |
May 05, 2014 | 59.14 | 59.66 | 58.90 | 59.43 | 44,570 | +0.08(+0.13%) |
May 02, 2014 | 59.02 | 59.59 | 58.85 | 59.35 | 45,758 | +0.57(+0.97%) |
May 01, 2014 | 59.30 | 59.30 | 58.65 | 58.78 | 105,105 | -0.59(-0.99%) |
Apr 30, 2014 | 58.82 | 59.47 | 58.65 | 59.37 | 58,737 | +0.31(+0.53%) |
Apr 29, 2014 | 59.10 | 60.02 | 59.06 | 59.06 | 203,645 | +0.03(+0.06%) |
Apr 28, 2014 | 59.72 | 59.72 | 58.51 | 59.03 | 69,353 | -0.59(-0.99%) |
Apr 25, 2014 | 59.62 | 60.06 | 59.35 | 59.61 | 66,213 | +0.01(+0.01%) |
Apr 24, 2014 | 60.40 | 60.40 | 59.41 | 59.61 | 109,028 | -0.27(-0.45%) |
Apr 23, 2014 | 59.56 | 60.19 | 59.56 | 59.88 | 167,063 | +0.45(+0.75%) |
Apr 22, 2014 | 59.16 | 59.62 | 58.93 | 59.43 | 226,637 | +0.19(+0.33%) |
Apr 21, 2014 | 58.92 | 59.42 | 58.66 | 59.24 | 152,584 | +0.70(+1.19%) |
Apr 17, 2014 | 58.61 | 58.54 | 58.54 | 58.54 | 43,434 | +0.34(+0.58%) |
Apr 16, 2014 | 58.10 | 58.22 | 57.69 | 58.20 | 123,454 | +0.48(+0.83%) |
Apr 15, 2014 | 56.97 | 57.88 | 56.83 | 57.72 | 186,695 | +0.76(+1.33%) |
Apr 14, 2014 | 56.25 | 57.25 | 56.18 | 56.96 | 57,533 | +1.00(+1.80%) |
Apr 11, 2014 | 56.07 | 56.19 | 55.89 | 55.96 | 50,338 | -0.40(-0.72%) |
Apr 10, 2014 | 57.25 | 57.60 | 56.24 | 56.36 | 60,925 | -0.89(-1.56%) |
Apr 09, 2014 | 57.32 | 57.33 | 56.70 | 57.25 | 37,441 | +0.13(+0.24%) |
Apr 08, 2014 | 56.53 | 57.21 | 56.35 | 57.12 | 220,413 | +0.55(+0.98%) |
Apr 07, 2014 | 57.26 | 57.26 | 56.40 | 56.56 | 45,859 | -0.93(-1.62%) |
Apr 04, 2014 | 57.80 | 58.37 | 57.35 | 57.50 | 95,368 | -0.08(-0.13%) |
Apr 03, 2014 | 57.74 | 57.89 | 57.56 | 57.57 | 43,631 | -0.23(-0.39%) |
Apr 02, 2014 | 57.54 | 57.93 | 57.54 | 57.80 | 169,651 | +0.19(+0.34%) |