Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.14 | 64.19 | 62.95 | 64.09 | 1,115,368 | +1.23(+1.96%) |
Jun 27, 2014 | 62.78 | 63.13 | 62.45 | 62.86 | 1,176,973 | -0.22(-0.35%) |
Jun 26, 2014 | 63.70 | 63.92 | 62.47 | 63.08 | 974,161 | -0.57(-0.90%) |
Jun 25, 2014 | 64.05 | 64.85 | 63.64 | 63.65 | 1,016,294 | -0.68(-1.06%) |
Jun 24, 2014 | 65.25 | 65.77 | 64.25 | 64.33 | 567,002 | -1.04(-1.59%) |
Jun 23, 2014 | 65.25 | 65.64 | 64.94 | 65.37 | 488,690 | +0.05(+0.08%) |
Jun 20, 2014 | 64.92 | 65.50 | 64.56 | 65.32 | 957,795 | +1.06(+1.65%) |
Jun 19, 2014 | 64.26 | 64.44 | 63.79 | 64.26 | 667,432 | +0.17(+0.27%) |
Jun 18, 2014 | 63.67 | 64.29 | 63.35 | 64.09 | 938,912 | +0.37(+0.58%) |
Jun 17, 2014 | 63.74 | 63.97 | 63.32 | 63.72 | 659,373 | -0.07(-0.11%) |
Jun 16, 2014 | 64.05 | 64.28 | 63.65 | 63.79 | 831,116 | -0.28(-0.44%) |
Jun 13, 2014 | 63.69 | 64.09 | 62.97 | 64.07 | 715,984 | +0.61(+0.96%) |
Jun 12, 2014 | 63.26 | 64.17 | 63.08 | 63.46 | 858,378 | +0.39(+0.62%) |
Jun 11, 2014 | 63.27 | 63.27 | 62.65 | 63.07 | 603,673 | -0.24(-0.38%) |
Jun 10, 2014 | 62.86 | 63.45 | 62.78 | 63.31 | 775,202 | -1.20(-1.86%) |
Jun 06, 2014 | 64.62 | 65.00 | 64.29 | 64.51 | 1,353,928 | +0.09(+0.14%) |
Jun 05, 2014 | 63.33 | 64.84 | 63.16 | 64.42 | 1,469,650 | +0.93(+1.46%) |
Jun 04, 2014 | 62.55 | 63.51 | 61.80 | 63.49 | 2,221,942 | +0.85(+1.36%) |
Jun 03, 2014 | 60.99 | 62.74 | 60.83 | 62.64 | 1,146,568 | +1.03(+1.67%) |
Jun 02, 2014 | 60.88 | 61.89 | 60.80 | 61.61 | 1,333,929 | +0.14(+0.22%) |
May 30, 2014 | 61.74 | 61.74 | 60.61 | 61.47 | 3,010,174 | +0.23(+0.38%) |
May 29, 2014 | 60.95 | 61.35 | 60.30 | 61.24 | 913,118 | +0.52(+0.86%) |
May 28, 2014 | 60.78 | 60.97 | 59.91 | 60.72 | 1,009,282 | -0.10(-0.17%) |
May 27, 2014 | 60.49 | 60.93 | 60.11 | 60.82 | 937,753 | +0.71(+1.19%) |
May 23, 2014 | 60.05 | 60.11 | 60.11 | 60.11 | 1,562,574 | +0.00(+0.00%) |
May 22, 2014 | 59.84 | 60.46 | 59.65 | 60.11 | 483,423 | +0.14(+0.24%) |
May 21, 2014 | 59.57 | 60.41 | 59.41 | 59.97 | 1,725,949 | +1.23(+2.10%) |
May 20, 2014 | 58.67 | 59.07 | 58.39 | 58.73 | 2,844,616 | +0.87(+1.51%) |
May 19, 2014 | 55.90 | 57.95 | 55.61 | 57.86 | 2,960,203 | +2.13(+3.81%) |
May 16, 2014 | 54.32 | 55.75 | 53.97 | 55.73 | 1,541,777 | +1.45(+2.66%) |
May 15, 2014 | 54.66 | 54.87 | 53.48 | 54.29 | 1,284,389 | -0.85(-1.54%) |
May 14, 2014 | 55.28 | 55.89 | 54.86 | 55.14 | 689,157 | -0.04(-0.07%) |
May 13, 2014 | 55.01 | 55.31 | 54.75 | 55.18 | 536,060 | +0.17(+0.31%) |
May 12, 2014 | 54.42 | 55.06 | 54.18 | 55.01 | 578,968 | +0.71(+1.32%) |
May 09, 2014 | 54.96 | 54.96 | 54.14 | 54.29 | 782,158 | -0.63(-1.14%) |
May 08, 2014 | 54.93 | 55.29 | 54.53 | 54.92 | 1,048,538 | +0.14(+0.25%) |
May 07, 2014 | 55.07 | 55.38 | 54.43 | 54.78 | 1,101,565 | -0.21(-0.38%) |
May 06, 2014 | 54.25 | 55.79 | 54.19 | 54.99 | 1,204,589 | +0.70(+1.29%) |
May 05, 2014 | 53.83 | 54.57 | 53.75 | 54.29 | 934,939 | +0.19(+0.35%) |
May 02, 2014 | 55.87 | 56.23 | 53.39 | 54.10 | 1,612,535 | -1.50(-2.70%) |
May 01, 2014 | 55.54 | 56.27 | 55.11 | 55.61 | 918,604 | +0.10(+0.17%) |
Apr 30, 2014 | 55.07 | 55.51 | 54.48 | 55.51 | 683,030 | +0.19(+0.35%) |
Apr 29, 2014 | 56.39 | 56.74 | 55.22 | 55.31 | 602,785 | -0.59(-1.06%) |
Apr 28, 2014 | 56.26 | 56.61 | 55.26 | 55.91 | 701,611 | -0.27(-0.48%) |
Apr 25, 2014 | 56.27 | 56.68 | 55.82 | 56.18 | 647,743 | -0.26(-0.47%) |
Apr 24, 2014 | 56.22 | 56.70 | 55.53 | 56.44 | 494,985 | +0.47(+0.84%) |
Apr 23, 2014 | 55.94 | 56.79 | 55.82 | 55.97 | 733,288 | +0.04(+0.07%) |
Apr 22, 2014 | 55.47 | 56.21 | 55.31 | 55.93 | 556,020 | +0.35(+0.63%) |
Apr 21, 2014 | 55.23 | 55.67 | 54.97 | 55.58 | 772,197 | +0.51(+0.93%) |
Apr 17, 2014 | 55.34 | 55.07 | 55.07 | 55.07 | 3,966,199 | +0.11(+0.20%) |
Apr 16, 2014 | 55.34 | 55.42 | 54.86 | 54.96 | 1,056,569 | +0.13(+0.23%) |
Apr 15, 2014 | 54.65 | 55.42 | 54.21 | 54.83 | 975,791 | +0.30(+0.54%) |
Apr 14, 2014 | 54.93 | 55.43 | 54.41 | 54.54 | 851,607 | -0.07(-0.13%) |
Apr 11, 2014 | 54.45 | 55.46 | 54.30 | 54.61 | 1,112,972 | -0.22(-0.41%) |
Apr 10, 2014 | 55.67 | 56.21 | 54.65 | 54.83 | 1,032,137 | -0.86(-1.54%) |
Apr 09, 2014 | 55.89 | 55.89 | 55.11 | 55.69 | 438,150 | -0.03(-0.05%) |
Apr 08, 2014 | 55.32 | 55.97 | 55.27 | 55.71 | 966,988 | +0.44(+0.80%) |
Apr 07, 2014 | 56.34 | 56.51 | 55.09 | 55.27 | 693,715 | -1.30(-2.29%) |
Apr 04, 2014 | 57.25 | 57.75 | 56.41 | 56.57 | 712,095 | -0.54(-0.94%) |
Apr 03, 2014 | 56.97 | 57.39 | 56.51 | 57.11 | 977,623 | +0.32(+0.56%) |
Apr 02, 2014 | 56.14 | 57.00 | 55.97 | 56.79 | 830,516 | +0.64(+1.14%) |