Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.80 | 68.87 | 68.37 | 68.47 | 2,833,896 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.96 | 67.19 | 68.81 | 3,285,045 | +0.43(+0.63%) |
Jun 26, 2014 | 68.18 | 68.40 | 67.59 | 68.38 | 2,385,314 | +0.13(+0.19%) |
Jun 25, 2014 | 68.09 | 68.46 | 67.92 | 68.25 | 3,081,698 | -0.10(-0.15%) |
Jun 24, 2014 | 69.09 | 69.40 | 68.32 | 68.35 | 4,268,297 | -0.86(-1.25%) |
Jun 23, 2014 | 68.95 | 69.27 | 68.60 | 69.21 | 3,760,753 | +0.05(+0.07%) |
Jun 20, 2014 | 68.31 | 69.54 | 68.29 | 69.16 | 7,504,610 | +1.19(+1.74%) |
Jun 19, 2014 | 67.95 | 68.16 | 67.43 | 67.97 | 4,650,506 | +0.29(+0.43%) |
Jun 18, 2014 | 67.00 | 67.75 | 66.48 | 67.68 | 7,021,248 | +0.62(+0.93%) |
Jun 17, 2014 | 67.00 | 67.60 | 66.95 | 67.06 | 6,748,853 | -0.12(-0.17%) |
Jun 16, 2014 | 66.63 | 67.48 | 66.44 | 67.18 | 3,945,083 | +0.47(+0.71%) |
Jun 13, 2014 | 67.07 | 67.18 | 66.42 | 66.71 | 3,932,603 | -0.38(-0.57%) |
Jun 12, 2014 | 66.82 | 67.36 | 66.82 | 67.09 | 3,523,336 | +0.08(+0.12%) |
Jun 11, 2014 | 67.62 | 67.62 | 66.56 | 67.00 | 4,069,584 | -0.73(-1.08%) |
Jun 10, 2014 | 67.82 | 67.94 | 67.54 | 67.73 | 3,042,619 | +0.75(+1.13%) |
Jun 06, 2014 | 66.24 | 67.12 | 66.13 | 66.98 | 3,203,359 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.29 | 65.33 | 66.17 | 2,519,212 | +0.53(+0.81%) |
Jun 04, 2014 | 65.23 | 65.72 | 65.16 | 65.64 | 2,526,553 | +0.33(+0.51%) |
Jun 03, 2014 | 65.05 | 65.54 | 64.75 | 65.30 | 2,908,154 | +0.12(+0.19%) |
Jun 02, 2014 | 65.42 | 65.51 | 64.82 | 65.18 | 2,961,012 | -0.22(-0.33%) |
May 30, 2014 | 65.20 | 65.69 | 65.16 | 65.40 | 2,925,112 | +0.14(+0.22%) |
May 29, 2014 | 65.15 | 65.40 | 64.80 | 65.25 | 2,970,106 | +0.14(+0.22%) |
May 28, 2014 | 64.64 | 65.39 | 64.60 | 65.11 | 3,545,916 | +0.66(+1.03%) |
May 27, 2014 | 63.99 | 64.82 | 63.96 | 64.45 | 2,447,049 | +0.46(+0.73%) |
May 23, 2014 | 63.36 | 63.99 | 63.99 | 63.99 | 2,053,214 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.90 | 63.41 | 63.71 | 1,079,205 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.75 | 63.56 | 2,207,964 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.21 | 62.44 | 62.57 | 2,326,625 | -0.51(-0.81%) |
May 19, 2014 | 62.75 | 63.13 | 62.67 | 63.08 | 2,731,328 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.23 | 62.31 | 62.81 | 4,011,197 | -0.54(-0.85%) |
May 15, 2014 | 62.99 | 63.36 | 62.46 | 63.35 | 4,046,670 | +0.21(+0.33%) |
May 14, 2014 | 64.06 | 64.28 | 63.05 | 63.14 | 3,160,567 | -1.11(-1.73%) |
May 13, 2014 | 64.46 | 64.63 | 63.98 | 64.25 | 2,987,854 | -0.18(-0.28%) |
May 12, 2014 | 63.73 | 64.48 | 63.73 | 64.43 | 3,075,120 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.54 | 63.02 | 63.36 | 3,318,237 | +0.22(+0.34%) |
May 08, 2014 | 63.01 | 63.75 | 62.89 | 63.14 | 3,943,470 | +0.04(+0.07%) |
May 07, 2014 | 62.07 | 63.16 | 62.07 | 63.10 | 3,420,663 | +1.19(+1.92%) |
May 06, 2014 | 62.20 | 62.60 | 61.73 | 61.91 | 4,168,053 | -0.69(-1.09%) |
May 05, 2014 | 62.59 | 62.63 | 62.09 | 62.60 | 3,631,945 | -0.01(-0.01%) |
May 02, 2014 | 61.73 | 62.74 | 61.47 | 62.60 | 6,824,640 | +1.07(+1.73%) |
May 01, 2014 | 61.02 | 61.55 | 60.60 | 61.54 | 5,760,308 | +0.52(+0.85%) |
Apr 30, 2014 | 60.70 | 61.12 | 60.47 | 61.02 | 5,137,823 | +0.32(+0.53%) |
Apr 29, 2014 | 60.64 | 60.82 | 60.45 | 60.70 | 4,850,527 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.17 | 59.97 | 60.23 | 7,408,461 | -0.32(-0.53%) |
Apr 25, 2014 | 61.55 | 61.71 | 60.44 | 60.56 | 4,780,081 | -1.16(-1.87%) |
Apr 24, 2014 | 62.18 | 62.27 | 61.56 | 61.71 | 3,290,367 | -0.15(-0.24%) |
Apr 23, 2014 | 61.98 | 62.27 | 61.75 | 61.86 | 4,088,792 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.54 | 61.79 | 62.02 | 4,855,618 | +0.05(+0.08%) |
Apr 21, 2014 | 62.31 | 62.70 | 61.87 | 61.97 | 5,162,907 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.84 | 61.84 | 61.84 | 5,806,056 | -0.22(-0.36%) |
Apr 16, 2014 | 62.15 | 62.38 | 61.62 | 62.06 | 4,380,550 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.20 | 60.74 | 61.53 | 3,742,324 | +0.38(+0.62%) |
Apr 14, 2014 | 61.82 | 61.88 | 60.45 | 61.15 | 3,608,895 | +0.02(+0.03%) |
Apr 11, 2014 | 60.61 | 61.65 | 60.32 | 61.13 | 3,319,963 | -0.02(-0.04%) |
Apr 10, 2014 | 63.08 | 63.17 | 61.16 | 61.16 | 5,792,129 | -1.87(-2.97%) |
Apr 09, 2014 | 62.62 | 63.12 | 62.11 | 63.03 | 4,319,380 | +0.54(+0.87%) |
Apr 08, 2014 | 62.33 | 62.84 | 61.91 | 62.49 | 3,695,414 | +0.11(+0.17%) |
Apr 07, 2014 | 63.18 | 63.20 | 61.96 | 62.38 | 4,651,952 | -0.95(-1.50%) |
Apr 04, 2014 | 64.21 | 64.33 | 63.20 | 63.33 | 3,643,892 | -0.64(-0.99%) |
Apr 03, 2014 | 63.81 | 64.14 | 63.58 | 63.97 | 2,897,203 | +0.26(+0.41%) |
Apr 02, 2014 | 63.46 | 63.88 | 63.21 | 63.70 | 3,049,135 | +0.31(+0.48%) |