Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.13 | 68.61 | 67.44 | 67.85 | 123,637 | -0.51(-0.75%) |
Jun 27, 2014 | 68.22 | 69.93 | 68.22 | 68.36 | 285,162 | -0.45(-0.65%) |
Jun 26, 2014 | 68.47 | 68.86 | 67.60 | 68.81 | 51,453 | +0.07(+0.11%) |
Jun 25, 2014 | 68.25 | 69.02 | 67.50 | 68.73 | 69,343 | +0.07(+0.11%) |
Jun 24, 2014 | 68.61 | 69.74 | 68.29 | 68.66 | 68,954 | -0.27(-0.40%) |
Jun 23, 2014 | 68.58 | 69.18 | 68.07 | 68.94 | 58,900 | +0.10(+0.15%) |
Jun 20, 2014 | 68.01 | 69.24 | 67.95 | 68.83 | 84,456 | +0.75(+1.10%) |
Jun 19, 2014 | 68.16 | 68.25 | 67.21 | 68.09 | 76,577 | -0.04(-0.05%) |
Jun 18, 2014 | 68.47 | 68.47 | 66.89 | 68.12 | 44,862 | -0.07(-0.11%) |
Jun 17, 2014 | 67.76 | 68.65 | 67.00 | 68.20 | 47,685 | +0.57(+0.85%) |
Jun 16, 2014 | 67.90 | 67.96 | 66.81 | 67.62 | 30,544 | -0.16(-0.24%) |
Jun 13, 2014 | 68.26 | 68.26 | 67.26 | 67.79 | 42,725 | -0.07(-0.11%) |
Jun 12, 2014 | 69.05 | 69.05 | 67.33 | 67.86 | 52,105 | -1.10(-1.60%) |
Jun 11, 2014 | 70.13 | 70.37 | 68.59 | 68.96 | 39,540 | -1.41(-2.01%) |
Jun 10, 2014 | 70.84 | 70.84 | 70.08 | 70.37 | 34,146 | -0.56(-0.78%) |
Jun 06, 2014 | 70.68 | 71.50 | 70.51 | 70.93 | 48,208 | +0.71(+1.01%) |
Jun 05, 2014 | 67.84 | 70.87 | 67.60 | 70.22 | 65,394 | +2.30(+3.39%) |
Jun 04, 2014 | 65.72 | 68.33 | 65.68 | 67.91 | 119,773 | +1.76(+2.66%) |
Jun 03, 2014 | 66.80 | 67.14 | 65.38 | 66.16 | 84,166 | -1.22(-1.81%) |
Jun 02, 2014 | 67.21 | 67.55 | 66.39 | 67.38 | 74,442 | +0.11(+0.16%) |
May 30, 2014 | 67.36 | 67.51 | 66.88 | 67.27 | 81,474 | +0.06(+0.09%) |
May 29, 2014 | 67.75 | 67.91 | 66.73 | 67.20 | 67,732 | -0.25(-0.36%) |
May 28, 2014 | 68.01 | 68.18 | 67.39 | 67.45 | 38,407 | -0.85(-1.24%) |
May 27, 2014 | 67.91 | 68.64 | 67.70 | 68.30 | 75,107 | +0.87(+1.30%) |
May 23, 2014 | 67.11 | 67.42 | 67.42 | 67.42 | 82,327 | +0.01(+0.01%) |
May 22, 2014 | 66.97 | 67.51 | 66.61 | 67.41 | 34,206 | +0.31(+0.46%) |
May 21, 2014 | 67.55 | 67.55 | 65.86 | 67.10 | 65,993 | +0.07(+0.11%) |
May 20, 2014 | 67.23 | 68.12 | 66.44 | 67.03 | 94,302 | -0.20(-0.30%) |
May 19, 2014 | 68.25 | 68.25 | 66.86 | 67.23 | 109,660 | -1.02(-1.49%) |
May 16, 2014 | 67.88 | 68.32 | 67.23 | 68.25 | 71,618 | +0.21(+0.31%) |
May 15, 2014 | 67.59 | 68.32 | 66.87 | 68.04 | 65,108 | -0.05(-0.08%) |
May 14, 2014 | 69.67 | 69.69 | 67.99 | 68.10 | 80,685 | -1.91(-2.73%) |
May 13, 2014 | 70.43 | 70.75 | 69.44 | 70.01 | 58,365 | -0.86(-1.21%) |
May 12, 2014 | 68.84 | 71.29 | 68.81 | 70.87 | 80,407 | +2.16(+3.14%) |
May 09, 2014 | 67.46 | 68.80 | 67.20 | 68.71 | 117,147 | +0.87(+1.28%) |
May 08, 2014 | 67.90 | 68.76 | 67.78 | 67.84 | 84,618 | -0.28(-0.41%) |
May 07, 2014 | 67.02 | 68.29 | 66.66 | 68.12 | 139,365 | +1.02(+1.52%) |
May 06, 2014 | 64.34 | 67.17 | 64.34 | 67.11 | 190,385 | +2.26(+3.48%) |
May 05, 2014 | 63.36 | 65.00 | 62.85 | 64.85 | 175,803 | +0.88(+1.38%) |
May 02, 2014 | 55.79 | 67.41 | 55.79 | 63.97 | 577,899 | +9.01(+16.39%) |
May 01, 2014 | 53.70 | 55.12 | 52.91 | 54.96 | 308,850 | +0.95(+1.75%) |
Apr 30, 2014 | 52.79 | 54.24 | 52.77 | 54.01 | 79,149 | +0.93(+1.75%) |
Apr 29, 2014 | 53.30 | 53.77 | 52.77 | 53.09 | 146,652 | -0.18(-0.34%) |
Apr 28, 2014 | 53.59 | 54.13 | 53.09 | 53.27 | 63,909 | -0.18(-0.34%) |
Apr 25, 2014 | 53.02 | 53.96 | 53.02 | 53.45 | 117,045 | +0.05(+0.09%) |
Apr 24, 2014 | 53.43 | 53.68 | 53.09 | 53.40 | 119,073 | +0.08(+0.15%) |
Apr 23, 2014 | 53.63 | 53.85 | 53.27 | 53.32 | 46,994 | -0.45(-0.85%) |
Apr 22, 2014 | 53.37 | 54.10 | 53.09 | 53.78 | 55,193 | +0.51(+0.96%) |
Apr 21, 2014 | 53.43 | 53.86 | 53.03 | 53.27 | 52,781 | -0.26(-0.49%) |
Apr 17, 2014 | 51.53 | 53.53 | 53.53 | 53.53 | 88,812 | +1.93(+3.74%) |
Apr 16, 2014 | 51.36 | 52.01 | 50.67 | 51.60 | 62,344 | +0.63(+1.23%) |
Apr 15, 2014 | 50.55 | 51.80 | 50.15 | 50.98 | 61,489 | +0.45(+0.88%) |
Apr 14, 2014 | 50.77 | 50.89 | 50.15 | 50.53 | 76,543 | +0.36(+0.73%) |
Apr 11, 2014 | 49.83 | 50.96 | 49.83 | 50.17 | 77,857 | -0.24(-0.47%) |
Apr 10, 2014 | 50.35 | 50.79 | 50.04 | 50.40 | 106,049 | -0.08(-0.16%) |
Apr 09, 2014 | 50.26 | 50.64 | 49.66 | 50.48 | 55,024 | +0.27(+0.54%) |
Apr 08, 2014 | 50.01 | 51.16 | 49.87 | 50.21 | 68,852 | +0.23(+0.46%) |
Apr 07, 2014 | 50.08 | 50.22 | 49.60 | 49.98 | 69,448 | -0.42(-0.83%) |
Apr 04, 2014 | 50.84 | 50.88 | 49.92 | 50.40 | 94,249 | -0.02(-0.04%) |
Apr 03, 2014 | 49.65 | 50.63 | 49.65 | 50.42 | 89,311 | +0.75(+1.50%) |
Apr 02, 2014 | 49.69 | 49.93 | 49.15 | 49.67 | 80,347 | -0.10(-0.20%) |