Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 67.68 | 67.87 | 67.42 | 67.78 | 9,293,929 | +0.05(+0.08%) |
Jun 27, 2014 | 67.57 | 67.76 | 67.34 | 67.73 | 12,152,599 | +0.00(+0.00%) |
Jun 26, 2014 | 67.70 | 67.78 | 67.11 | 67.73 | 11,922,803 | +0.07(+0.11%) |
Jun 25, 2014 | 66.87 | 67.72 | 66.80 | 67.66 | 20,367,782 | +0.51(+0.76%) |
Jun 24, 2014 | 68.53 | 68.58 | 67.00 | 67.15 | 25,988,916 | -1.44(-2.10%) |
Jun 23, 2014 | 68.56 | 68.75 | 68.38 | 68.59 | 11,701,566 | +0.24(+0.36%) |
Jun 20, 2014 | 68.02 | 68.39 | 67.80 | 68.35 | 13,432,744 | +0.67(+0.99%) |
Jun 19, 2014 | 67.24 | 67.69 | 67.05 | 67.67 | 12,848,597 | +0.48(+0.71%) |
Jun 18, 2014 | 66.72 | 67.26 | 66.49 | 67.19 | 21,898,344 | +0.51(+0.76%) |
Jun 17, 2014 | 66.60 | 66.70 | 66.26 | 66.69 | 14,903,458 | -0.05(-0.07%) |
Jun 16, 2014 | 66.57 | 66.88 | 66.45 | 66.74 | 19,635,212 | +0.40(+0.60%) |
Jun 13, 2014 | 65.89 | 66.35 | 65.50 | 66.34 | 14,446,128 | +0.63(+0.95%) |
Jun 12, 2014 | 65.79 | 66.15 | 65.59 | 65.71 | 17,608,098 | +0.22(+0.33%) |
Jun 11, 2014 | 65.05 | 65.58 | 64.91 | 65.50 | 8,275,822 | +0.25(+0.38%) |
Jun 10, 2014 | 65.36 | 65.42 | 65.11 | 65.25 | 5,495,249 | -0.01(-0.01%) |
Jun 06, 2014 | 64.87 | 65.35 | 64.87 | 65.25 | 8,041,112 | +0.53(+0.82%) |
Jun 05, 2014 | 64.28 | 64.83 | 64.15 | 64.72 | 9,104,575 | +0.37(+0.58%) |
Jun 04, 2014 | 64.27 | 64.42 | 64.08 | 64.35 | 5,449,220 | -0.03(-0.05%) |
Jun 03, 2014 | 64.01 | 64.46 | 64.01 | 64.38 | 8,890,888 | +0.22(+0.35%) |
Jun 02, 2014 | 64.30 | 64.53 | 63.98 | 64.16 | 7,530,264 | -0.08(-0.13%) |
May 30, 2014 | 64.11 | 64.32 | 63.93 | 64.24 | 8,839,232 | -0.05(-0.07%) |
May 29, 2014 | 63.86 | 64.32 | 63.69 | 64.29 | 10,797,192 | +0.55(+0.86%) |
May 28, 2014 | 63.63 | 63.96 | 63.49 | 63.74 | 11,179,589 | +0.11(+0.17%) |
May 27, 2014 | 63.64 | 63.78 | 63.40 | 63.64 | 7,502,074 | +0.18(+0.28%) |
May 23, 2014 | 63.58 | 63.46 | 63.46 | 63.46 | 7,834,295 | -0.26(-0.40%) |
May 22, 2014 | 63.65 | 63.93 | 63.51 | 63.72 | 6,344,826 | +0.07(+0.11%) |
May 21, 2014 | 63.26 | 63.73 | 63.17 | 63.65 | 8,681,831 | +0.68(+1.08%) |
May 20, 2014 | 63.02 | 63.27 | 62.85 | 62.97 | 6,936,787 | -0.18(-0.29%) |
May 19, 2014 | 62.78 | 63.32 | 62.78 | 63.15 | 7,465,647 | +0.20(+0.31%) |
May 16, 2014 | 63.00 | 63.18 | 62.64 | 62.95 | 21,973,592 | -0.16(-0.26%) |
May 15, 2014 | 63.72 | 63.74 | 62.65 | 63.12 | 16,968,202 | -0.73(-1.14%) |
May 14, 2014 | 63.89 | 64.05 | 63.76 | 63.84 | 7,395,126 | +0.03(+0.04%) |
May 13, 2014 | 63.70 | 63.91 | 63.61 | 63.82 | 7,390,162 | +0.24(+0.37%) |
May 12, 2014 | 63.43 | 63.62 | 63.23 | 63.58 | 7,735,147 | +0.44(+0.70%) |
May 09, 2014 | 63.28 | 63.39 | 62.89 | 63.14 | 12,923,293 | -0.06(-0.10%) |
May 08, 2014 | 63.99 | 64.09 | 63.14 | 63.20 | 16,257,243 | -0.92(-1.43%) |
May 07, 2014 | 63.84 | 64.20 | 63.49 | 64.11 | 14,280,650 | +0.55(+0.87%) |
May 06, 2014 | 63.53 | 63.90 | 63.47 | 63.56 | 11,078,795 | +0.09(+0.15%) |
May 05, 2014 | 62.93 | 63.58 | 62.82 | 63.47 | 11,729,724 | +0.30(+0.47%) |
May 02, 2014 | 62.93 | 63.64 | 62.84 | 63.17 | 12,926,673 | +0.13(+0.20%) |
May 01, 2014 | 63.10 | 63.27 | 62.86 | 63.04 | 15,895,780 | -0.14(-0.22%) |
Apr 30, 2014 | 63.10 | 63.28 | 62.78 | 63.18 | 16,054,840 | -0.05(-0.09%) |
Apr 29, 2014 | 63.25 | 63.80 | 63.22 | 63.24 | 12,263,089 | +0.29(+0.46%) |
Apr 28, 2014 | 63.06 | 63.11 | 62.42 | 62.95 | 16,566,920 | +0.11(+0.17%) |
Apr 25, 2014 | 63.04 | 63.24 | 62.64 | 62.84 | 13,162,984 | -0.38(-0.60%) |
Apr 24, 2014 | 63.38 | 63.53 | 63.10 | 63.22 | 13,169,233 | +0.02(+0.03%) |
Apr 23, 2014 | 62.86 | 63.37 | 62.86 | 63.20 | 12,491,382 | +0.33(+0.53%) |
Apr 22, 2014 | 62.79 | 63.04 | 62.49 | 62.87 | 9,413,057 | -0.10(-0.16%) |
Apr 21, 2014 | 62.60 | 63.02 | 62.49 | 62.97 | 12,570,448 | +0.42(+0.68%) |
Apr 17, 2014 | 62.06 | 62.54 | 62.54 | 62.54 | 27,520,028 | +0.57(+0.91%) |
Apr 16, 2014 | 61.60 | 61.99 | 61.51 | 61.98 | 19,320,908 | +0.73(+1.20%) |
Apr 15, 2014 | 60.39 | 61.26 | 60.20 | 61.24 | 33,274,820 | +0.81(+1.34%) |
Apr 14, 2014 | 60.08 | 60.56 | 59.79 | 60.43 | 14,718,921 | +0.82(+1.37%) |
Apr 11, 2014 | 59.49 | 59.97 | 59.46 | 59.62 | 19,963,104 | -0.17(-0.28%) |
Apr 10, 2014 | 60.40 | 60.79 | 59.66 | 59.79 | 17,558,340 | -0.84(-1.39%) |
Apr 09, 2014 | 60.54 | 60.67 | 60.02 | 60.63 | 10,465,764 | +0.28(+0.46%) |
Apr 08, 2014 | 59.90 | 60.48 | 59.79 | 60.35 | 16,869,116 | +0.60(+1.00%) |
Apr 07, 2014 | 60.63 | 60.75 | 59.75 | 59.75 | 16,163,277 | -1.02(-1.67%) |
Apr 04, 2014 | 61.45 | 61.54 | 60.66 | 60.77 | 20,775,090 | -0.22(-0.36%) |
Apr 03, 2014 | 60.74 | 61.24 | 60.64 | 60.99 | 15,899,514 | +0.39(+0.65%) |
Apr 02, 2014 | 60.26 | 60.71 | 60.21 | 60.60 | 14,821,044 | +0.22(+0.36%) |