Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 58.62 | 58.80 | 58.16 | 58.77 | 296,305 | +0.21(+0.35%) |
Jun 27, 2014 | 58.15 | 58.71 | 58.15 | 58.56 | 294,547 | +0.23(+0.39%) |
Jun 26, 2014 | 58.15 | 58.47 | 57.55 | 58.33 | 367,848 | +0.12(+0.20%) |
Jun 25, 2014 | 57.83 | 58.37 | 57.42 | 58.21 | 298,131 | +0.17(+0.29%) |
Jun 24, 2014 | 58.11 | 58.83 | 57.92 | 58.04 | 342,764 | -0.27(-0.46%) |
Jun 23, 2014 | 58.71 | 58.85 | 58.18 | 58.31 | 256,198 | -0.33(-0.57%) |
Jun 20, 2014 | 58.84 | 59.04 | 58.25 | 58.64 | 619,669 | +0.36(+0.61%) |
Jun 19, 2014 | 58.39 | 58.42 | 57.83 | 58.29 | 284,640 | -0.16(-0.27%) |
Jun 18, 2014 | 58.26 | 58.74 | 57.81 | 58.44 | 603,218 | +0.21(+0.37%) |
Jun 17, 2014 | 57.37 | 58.60 | 57.37 | 58.23 | 408,135 | +0.84(+1.47%) |
Jun 16, 2014 | 57.67 | 57.67 | 57.17 | 57.38 | 255,744 | -0.37(-0.64%) |
Jun 13, 2014 | 57.97 | 58.23 | 57.59 | 57.75 | 323,414 | -0.04(-0.06%) |
Jun 12, 2014 | 57.60 | 58.01 | 57.21 | 57.79 | 339,934 | +0.09(+0.15%) |
Jun 11, 2014 | 58.00 | 58.12 | 57.41 | 57.70 | 356,954 | -0.52(-0.89%) |
Jun 10, 2014 | 58.17 | 58.29 | 57.75 | 58.22 | 330,319 | +0.98(+1.71%) |
Jun 06, 2014 | 57.01 | 57.58 | 56.80 | 57.24 | 324,053 | +0.47(+0.83%) |
Jun 05, 2014 | 56.37 | 56.89 | 56.14 | 56.77 | 753,065 | +0.32(+0.56%) |
Jun 04, 2014 | 56.20 | 56.64 | 56.20 | 56.45 | 349,528 | +0.13(+0.22%) |
Jun 03, 2014 | 55.95 | 56.79 | 55.93 | 56.32 | 395,286 | +0.22(+0.40%) |
Jun 02, 2014 | 55.61 | 56.22 | 55.05 | 56.10 | 473,324 | +0.71(+1.28%) |
May 30, 2014 | 55.49 | 55.91 | 55.26 | 55.39 | 248,290 | -0.08(-0.15%) |
May 29, 2014 | 55.36 | 55.47 | 55.10 | 55.47 | 265,730 | +0.13(+0.23%) |
May 28, 2014 | 55.68 | 55.68 | 55.13 | 55.35 | 236,227 | -0.36(-0.65%) |
May 27, 2014 | 55.65 | 56.09 | 55.16 | 55.71 | 276,095 | +0.36(+0.65%) |
May 23, 2014 | 55.23 | 55.35 | 55.35 | 55.35 | 190,348 | +0.15(+0.27%) |
May 22, 2014 | 54.98 | 55.52 | 54.98 | 55.20 | 136,050 | +0.04(+0.08%) |
May 21, 2014 | 55.12 | 55.58 | 54.90 | 55.16 | 268,176 | +0.20(+0.36%) |
May 20, 2014 | 54.96 | 55.23 | 54.57 | 54.96 | 461,992 | -0.16(-0.29%) |
May 19, 2014 | 54.27 | 55.20 | 54.27 | 55.12 | 381,858 | +0.72(+1.32%) |
May 16, 2014 | 54.47 | 54.47 | 53.73 | 54.40 | 463,448 | -0.03(-0.05%) |
May 15, 2014 | 54.15 | 54.59 | 53.19 | 54.43 | 609,154 | +0.01(+0.03%) |
May 14, 2014 | 55.62 | 55.74 | 54.23 | 54.42 | 763,625 | -1.23(-2.22%) |
May 13, 2014 | 56.84 | 56.89 | 55.46 | 55.65 | 710,016 | -1.12(-1.98%) |
May 12, 2014 | 56.14 | 56.87 | 55.84 | 56.78 | 344,057 | +0.98(+1.75%) |
May 09, 2014 | 55.54 | 55.82 | 55.14 | 55.80 | 389,017 | +0.14(+0.25%) |
May 08, 2014 | 55.57 | 56.28 | 55.45 | 55.66 | 429,352 | +0.07(+0.12%) |
May 07, 2014 | 55.40 | 55.81 | 54.92 | 55.59 | 507,003 | +0.26(+0.46%) |
May 06, 2014 | 55.92 | 56.11 | 55.28 | 55.34 | 440,441 | -0.72(-1.28%) |
May 05, 2014 | 56.06 | 56.29 | 55.58 | 56.06 | 349,841 | -0.34(-0.60%) |
May 02, 2014 | 56.08 | 57.02 | 56.08 | 56.39 | 371,101 | +0.35(+0.62%) |
May 01, 2014 | 56.26 | 56.44 | 55.57 | 56.05 | 439,612 | -0.11(-0.20%) |
Apr 30, 2014 | 56.00 | 56.34 | 55.82 | 56.16 | 415,441 | +0.12(+0.22%) |
Apr 29, 2014 | 56.38 | 56.84 | 55.92 | 56.03 | 455,033 | -0.09(-0.16%) |
Apr 28, 2014 | 56.75 | 56.84 | 55.89 | 56.12 | 639,663 | -0.42(-0.74%) |
Apr 25, 2014 | 57.32 | 57.53 | 56.50 | 56.54 | 588,559 | -0.82(-1.42%) |
Apr 24, 2014 | 59.08 | 59.08 | 57.20 | 57.36 | 621,149 | -0.93(-1.59%) |
Apr 23, 2014 | 56.89 | 58.43 | 56.41 | 58.28 | 757,834 | +1.11(+1.94%) |
Apr 22, 2014 | 56.97 | 57.50 | 56.53 | 57.17 | 646,118 | +0.23(+0.40%) |
Apr 21, 2014 | 56.84 | 57.09 | 56.48 | 56.95 | 471,626 | +0.12(+0.22%) |
Apr 17, 2014 | 56.61 | 56.82 | 56.82 | 56.82 | 771,190 | +0.18(+0.31%) |
Apr 16, 2014 | 56.43 | 56.73 | 56.17 | 56.64 | 407,660 | +0.32(+0.57%) |
Apr 15, 2014 | 56.19 | 56.62 | 55.50 | 56.32 | 568,445 | +0.18(+0.33%) |
Apr 14, 2014 | 56.46 | 56.86 | 55.69 | 56.14 | 367,341 | +0.24(+0.42%) |
Apr 11, 2014 | 56.16 | 56.38 | 55.62 | 55.90 | 397,950 | -0.51(-0.91%) |
Apr 10, 2014 | 57.44 | 57.58 | 56.34 | 56.42 | 565,368 | -1.05(-1.83%) |
Apr 09, 2014 | 57.75 | 57.79 | 57.17 | 57.47 | 462,946 | -0.13(-0.23%) |
Apr 08, 2014 | 57.64 | 58.02 | 57.29 | 57.60 | 485,949 | -0.10(-0.18%) |
Apr 07, 2014 | 57.55 | 57.81 | 57.04 | 57.70 | 570,732 | -0.01(-0.03%) |
Apr 04, 2014 | 58.67 | 58.82 | 57.70 | 57.72 | 627,394 | -0.74(-1.27%) |
Apr 03, 2014 | 58.42 | 58.58 | 57.99 | 58.46 | 253,996 | +0.12(+0.21%) |
Apr 02, 2014 | 58.31 | 58.74 | 58.03 | 58.33 | 535,925 | +0.24(+0.42%) |