Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.49 | 61.09 | 60.17 | 61.07 | 1,322,956 | +0.82(+1.36%) |
Jun 27, 2014 | 60.00 | 60.37 | 59.63 | 60.25 | 1,262,026 | -0.01(-0.02%) |
Jun 26, 2014 | 61.43 | 61.59 | 60.06 | 60.26 | 1,645,097 | -1.28(-2.08%) |
Jun 25, 2014 | 60.79 | 61.58 | 60.67 | 61.54 | 651,314 | +0.50(+0.82%) |
Jun 24, 2014 | 61.83 | 62.32 | 60.89 | 61.04 | 1,415,291 | -0.85(-1.37%) |
Jun 23, 2014 | 61.67 | 62.43 | 61.49 | 61.89 | 2,067,114 | +0.39(+0.63%) |
Jun 20, 2014 | 60.11 | 61.50 | 60.00 | 61.50 | 2,752,671 | +1.53(+2.55%) |
Jun 19, 2014 | 59.92 | 59.97 | 59.28 | 59.97 | 769,210 | +0.30(+0.50%) |
Jun 18, 2014 | 58.85 | 59.70 | 58.54 | 59.67 | 1,580,347 | +0.82(+1.39%) |
Jun 17, 2014 | 59.03 | 59.28 | 58.64 | 58.85 | 1,111,668 | -0.15(-0.25%) |
Jun 16, 2014 | 59.05 | 59.08 | 58.52 | 59.00 | 1,623,188 | +0.15(+0.25%) |
Jun 13, 2014 | 59.31 | 59.34 | 58.60 | 58.85 | 1,589,843 | -0.36(-0.61%) |
Jun 12, 2014 | 59.04 | 59.53 | 58.93 | 59.21 | 1,044,347 | +0.21(+0.36%) |
Jun 11, 2014 | 59.15 | 59.16 | 58.65 | 59.00 | 1,080,067 | -0.13(-0.22%) |
Jun 10, 2014 | 58.99 | 59.25 | 58.93 | 59.13 | 1,102,119 | +0.27(+0.46%) |
Jun 06, 2014 | 59.10 | 59.26 | 58.82 | 58.86 | 1,886,421 | -0.05(-0.08%) |
Jun 05, 2014 | 58.86 | 59.07 | 58.27 | 58.91 | 1,135,511 | -0.10(-0.17%) |
Jun 04, 2014 | 58.18 | 59.25 | 57.69 | 59.01 | 1,448,910 | +0.71(+1.22%) |
Jun 03, 2014 | 57.91 | 58.36 | 57.49 | 58.30 | 916,427 | +0.39(+0.67%) |
Jun 02, 2014 | 58.10 | 58.37 | 57.28 | 57.91 | 1,043,465 | -0.15(-0.26%) |
May 30, 2014 | 58.00 | 58.16 | 57.72 | 58.06 | 1,272,678 | +0.16(+0.28%) |
May 29, 2014 | 57.27 | 57.99 | 57.06 | 57.90 | 1,106,424 | +0.60(+1.05%) |
May 28, 2014 | 57.59 | 57.65 | 56.52 | 57.30 | 1,438,536 | -0.31(-0.54%) |
May 27, 2014 | 57.13 | 57.65 | 56.68 | 57.61 | 1,682,317 | +0.90(+1.59%) |
May 23, 2014 | 56.15 | 56.71 | 56.71 | 56.71 | 1,362,500 | +0.40(+0.71%) |
May 22, 2014 | 56.31 | 56.84 | 55.87 | 56.31 | 884,026 | +0.23(+0.41%) |
May 21, 2014 | 55.70 | 56.28 | 55.65 | 56.08 | 1,614,128 | +0.56(+1.01%) |
May 20, 2014 | 55.44 | 55.80 | 55.22 | 55.52 | 1,246,155 | -0.12(-0.22%) |
May 19, 2014 | 55.30 | 56.17 | 55.16 | 55.64 | 896,113 | +0.23(+0.42%) |
May 16, 2014 | 55.37 | 55.72 | 54.89 | 55.41 | 1,050,155 | -0.12(-0.22%) |
May 15, 2014 | 55.62 | 55.77 | 54.38 | 55.53 | 1,241,752 | -0.27(-0.48%) |
May 14, 2014 | 56.40 | 56.79 | 55.68 | 55.80 | 1,244,611 | -0.71(-1.26%) |
May 13, 2014 | 56.13 | 57.02 | 56.13 | 56.51 | 1,716,755 | +0.56(+1.00%) |
May 12, 2014 | 56.05 | 56.38 | 55.39 | 55.95 | 1,296,022 | -0.01(-0.02%) |
May 09, 2014 | 56.11 | 56.36 | 55.43 | 55.96 | 914,373 | -0.07(-0.12%) |
May 08, 2014 | 56.49 | 56.96 | 55.92 | 56.03 | 1,263,369 | -0.56(-0.99%) |
May 07, 2014 | 57.41 | 57.76 | 56.43 | 56.59 | 1,390,127 | -0.69(-1.20%) |
May 06, 2014 | 58.00 | 58.05 | 57.11 | 57.28 | 1,646,069 | +0.25(+0.44%) |
May 05, 2014 | 56.37 | 57.15 | 56.18 | 57.03 | 1,369,984 | +0.47(+0.83%) |
May 02, 2014 | 56.46 | 57.00 | 56.31 | 56.56 | 835,531 | +0.09(+0.16%) |
May 01, 2014 | 56.65 | 56.99 | 55.99 | 56.47 | 1,612,628 | -0.23(-0.41%) |
Apr 30, 2014 | 56.29 | 56.89 | 55.96 | 56.70 | 2,120,660 | +0.48(+0.85%) |
Apr 29, 2014 | 56.97 | 57.67 | 56.19 | 56.22 | 1,902,074 | -0.28(-0.50%) |
Apr 28, 2014 | 57.24 | 57.26 | 56.01 | 56.50 | 1,831,330 | -0.30(-0.53%) |
Apr 25, 2014 | 57.57 | 57.81 | 56.35 | 56.80 | 2,014,314 | -0.37(-0.65%) |
Apr 24, 2014 | 57.96 | 58.24 | 57.07 | 57.17 | 2,085,650 | -0.58(-1.00%) |
Apr 23, 2014 | 58.23 | 59.28 | 57.56 | 57.75 | 4,214,537 | +2.33(+4.20%) |
Apr 22, 2014 | 54.98 | 55.58 | 54.64 | 55.42 | 1,645,732 | +0.10(+0.18%) |
Apr 21, 2014 | 54.85 | 55.73 | 54.74 | 55.32 | 1,345,886 | +0.52(+0.95%) |
Apr 17, 2014 | 54.85 | 54.80 | 54.80 | 54.80 | 1,078,300 | +0.17(+0.31%) |
Apr 16, 2014 | 54.23 | 54.72 | 53.85 | 54.63 | 1,502,553 | +0.96(+1.79%) |
Apr 15, 2014 | 52.70 | 53.84 | 52.49 | 53.67 | 1,511,523 | +1.22(+2.33%) |
Apr 14, 2014 | 52.28 | 53.07 | 52.08 | 52.45 | 1,908,124 | +0.29(+0.56%) |
Apr 11, 2014 | 52.00 | 52.48 | 51.55 | 52.16 | 2,568,977 | -0.91(-1.71%) |
Apr 10, 2014 | 53.32 | 54.14 | 52.80 | 53.07 | 1,591,450 | -0.31(-0.58%) |
Apr 09, 2014 | 53.65 | 53.81 | 52.75 | 53.38 | 1,067,596 | -0.15(-0.28%) |
Apr 08, 2014 | 53.36 | 54.00 | 53.20 | 53.53 | 996,398 | +0.17(+0.32%) |
Apr 07, 2014 | 54.62 | 54.62 | 53.30 | 53.36 | 1,088,042 | -1.33(-2.43%) |
Apr 04, 2014 | 54.47 | 55.33 | 54.17 | 54.69 | 2,032,636 | +0.71(+1.32%) |
Apr 03, 2014 | 54.09 | 54.25 | 53.76 | 53.98 | 1,928,221 | -0.02(-0.04%) |
Apr 02, 2014 | 53.00 | 54.26 | 52.87 | 54.00 | 2,458,472 | +1.12(+2.12%) |