Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.96 | 62.08 | 61.87 | 61.97 | 65,573 | -0.06(-0.10%) |
Jun 27, 2014 | 61.96 | 62.03 | 61.79 | 62.03 | 11,246 | +0.06(+0.10%) |
Jun 26, 2014 | 62.21 | 62.21 | 61.64 | 61.97 | 12,217 | -0.05(-0.08%) |
Jun 25, 2014 | 61.84 | 62.07 | 61.68 | 62.02 | 8,758 | +0.10(+0.16%) |
Jun 24, 2014 | 62.29 | 62.38 | 61.82 | 61.92 | 437,016 | -0.31(-0.49%) |
Jun 23, 2014 | 62.58 | 62.58 | 62.16 | 62.23 | 33,328 | -0.50(-0.79%) |
Jun 20, 2014 | 62.76 | 62.76 | 62.55 | 62.72 | 10,955 | +0.26(+0.42%) |
Jun 19, 2014 | 62.62 | 62.62 | 62.35 | 62.46 | 19,498 | +0.18(+0.30%) |
Jun 18, 2014 | 61.73 | 62.28 | 61.72 | 62.28 | 15,090 | +0.41(+0.67%) |
Jun 17, 2014 | 61.74 | 61.92 | 61.65 | 61.87 | 10,489 | +0.09(+0.15%) |
Jun 16, 2014 | 61.78 | 61.86 | 61.61 | 61.77 | 10,693 | +0.01(+0.01%) |
Jun 13, 2014 | 61.88 | 62.09 | 61.72 | 61.77 | 8,766 | +0.11(+0.18%) |
Jun 12, 2014 | 62.34 | 62.34 | 61.66 | 61.66 | 5,262 | -0.63(-1.01%) |
Jun 11, 2014 | 62.41 | 62.41 | 62.18 | 62.29 | 32,443 | -0.43(-0.68%) |
Jun 10, 2014 | 62.74 | 62.74 | 62.43 | 62.72 | 9,733 | -0.05(-0.08%) |
Jun 06, 2014 | 62.46 | 62.77 | 62.28 | 62.77 | 16,848 | +0.54(+0.86%) |
Jun 05, 2014 | 61.57 | 62.25 | 61.57 | 62.23 | 9,310 | +0.63(+1.02%) |
Jun 04, 2014 | 61.41 | 61.68 | 61.34 | 61.60 | 20,672 | -0.03(-0.05%) |
Jun 03, 2014 | 61.64 | 61.71 | 61.45 | 61.63 | 53,566 | -0.12(-0.19%) |
Jun 02, 2014 | 61.72 | 61.77 | 61.38 | 61.75 | 32,134 | +0.28(+0.45%) |
May 30, 2014 | 61.44 | 61.47 | 61.23 | 61.47 | 85,303 | +0.02(+0.03%) |
May 29, 2014 | 61.44 | 61.46 | 61.28 | 61.46 | 24,903 | +0.24(+0.39%) |
May 28, 2014 | 61.26 | 61.33 | 61.12 | 61.22 | 37,646 | +0.03(+0.05%) |
May 27, 2014 | 61.08 | 61.46 | 61.07 | 61.19 | 8,226 | +0.36(+0.60%) |
May 23, 2014 | 60.48 | 60.82 | 60.82 | 60.82 | 6,662 | +0.34(+0.56%) |
May 22, 2014 | 60.35 | 60.54 | 60.26 | 60.48 | 26,976 | +0.20(+0.33%) |
May 21, 2014 | 59.98 | 60.31 | 59.98 | 60.29 | 9,261 | +0.34(+0.57%) |
May 20, 2014 | 60.26 | 60.35 | 59.69 | 59.94 | 25,822 | -0.59(-0.97%) |
May 19, 2014 | 60.30 | 60.57 | 60.30 | 60.53 | 7,824 | +0.26(+0.43%) |
May 16, 2014 | 60.42 | 60.49 | 60.11 | 60.27 | 8,157 | -0.12(-0.19%) |
May 15, 2014 | 60.92 | 60.92 | 60.12 | 60.39 | 9,071 | -0.56(-0.92%) |
May 14, 2014 | 60.97 | 61.39 | 60.92 | 60.95 | 9,348 | -0.23(-0.37%) |
May 13, 2014 | 61.26 | 61.32 | 61.13 | 61.18 | 15,556 | +0.19(+0.32%) |
May 12, 2014 | 60.62 | 61.05 | 60.54 | 60.98 | 12,810 | +0.75(+1.25%) |
May 09, 2014 | 60.03 | 60.26 | 59.99 | 60.23 | 28,440 | +0.09(+0.15%) |
May 08, 2014 | 60.09 | 60.51 | 60.08 | 60.14 | 7,504 | -0.18(-0.29%) |
May 07, 2014 | 59.88 | 60.32 | 59.68 | 60.32 | 15,531 | +0.27(+0.45%) |
May 06, 2014 | 60.27 | 60.28 | 60.01 | 60.05 | 5,374 | -0.21(-0.35%) |
May 05, 2014 | 60.01 | 60.31 | 60.01 | 60.26 | 6,737 | -0.08(-0.14%) |
May 02, 2014 | 60.41 | 60.51 | 60.23 | 60.35 | 3,503 | +0.01(+0.01%) |
May 01, 2014 | 60.46 | 60.51 | 60.14 | 60.34 | 13,787 | +0.00(+0.00%) |
Apr 30, 2014 | 59.93 | 60.45 | 59.89 | 60.34 | 29,498 | +0.42(+0.70%) |
Apr 29, 2014 | 59.79 | 60.09 | 59.79 | 59.92 | 6,197 | +0.01(+0.01%) |
Apr 28, 2014 | 60.22 | 60.22 | 59.42 | 59.91 | 60,136 | +0.04(+0.07%) |
Apr 25, 2014 | 59.97 | 60.19 | 59.75 | 59.87 | 88,479 | -0.32(-0.53%) |
Apr 24, 2014 | 60.46 | 60.46 | 59.93 | 60.19 | 36,347 | -0.13(-0.21%) |
Apr 23, 2014 | 60.46 | 60.56 | 60.22 | 60.31 | 14,038 | +0.04(+0.07%) |
Apr 22, 2014 | 60.44 | 60.45 | 60.00 | 60.27 | 34,510 | +0.12(+0.20%) |
Apr 21, 2014 | 60.08 | 60.24 | 59.98 | 60.15 | 8,822 | +0.04(+0.07%) |
Apr 17, 2014 | 59.61 | 60.11 | 60.11 | 60.11 | 47,354 | +0.56(+0.95%) |
Apr 16, 2014 | 59.35 | 59.58 | 59.19 | 59.55 | 422,065 | +0.79(+1.34%) |
Apr 15, 2014 | 58.62 | 58.83 | 57.99 | 58.76 | 11,106 | +0.35(+0.60%) |
Apr 14, 2014 | 58.71 | 58.71 | 58.20 | 58.40 | 17,948 | -0.15(-0.26%) |
Apr 11, 2014 | 58.54 | 58.86 | 58.40 | 58.56 | 26,830 | -0.47(-0.80%) |
Apr 10, 2014 | 60.08 | 60.08 | 58.95 | 59.03 | 55,304 | -1.03(-1.71%) |
Apr 09, 2014 | 59.62 | 60.08 | 59.43 | 60.05 | 26,111 | +0.75(+1.26%) |
Apr 08, 2014 | 59.19 | 59.40 | 59.00 | 59.30 | 27,796 | -0.14(-0.24%) |
Apr 07, 2014 | 60.05 | 60.09 | 59.27 | 59.45 | 7,474 | -0.55(-0.91%) |
Apr 04, 2014 | 60.72 | 60.84 | 59.88 | 59.99 | 8,026 | -0.45(-0.74%) |
Apr 03, 2014 | 60.46 | 60.70 | 60.27 | 60.44 | 6,050 | -0.08(-0.12%) |
Apr 02, 2014 | 60.23 | 60.55 | 60.23 | 60.51 | 13,865 | +0.45(+0.75%) |