Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.77 | 60.06 | 59.42 | 59.95 | 2,388,633 | +0.29(+0.49%) |
Jun 27, 2014 | 59.18 | 59.67 | 59.06 | 59.66 | 1,901,137 | +0.36(+0.61%) |
Jun 26, 2014 | 59.32 | 59.35 | 58.83 | 59.30 | 1,601,046 | -0.02(-0.03%) |
Jun 25, 2014 | 59.47 | 59.47 | 58.90 | 59.32 | 2,038,175 | -0.28(-0.47%) |
Jun 24, 2014 | 59.79 | 59.83 | 59.34 | 59.60 | 2,049,982 | -0.15(-0.25%) |
Jun 23, 2014 | 60.21 | 60.35 | 59.62 | 59.75 | 2,539,248 | -0.75(-1.24%) |
Jun 20, 2014 | 60.24 | 60.60 | 60.00 | 60.50 | 5,785,736 | +0.45(+0.75%) |
Jun 19, 2014 | 59.63 | 60.19 | 59.52 | 60.05 | 2,569,478 | +0.53(+0.89%) |
Jun 18, 2014 | 59.15 | 59.57 | 58.90 | 59.52 | 3,091,046 | +0.17(+0.29%) |
Jun 17, 2014 | 59.20 | 59.50 | 59.15 | 59.35 | 1,592,443 | +0.06(+0.10%) |
Jun 16, 2014 | 58.69 | 59.32 | 58.69 | 59.29 | 1,620,921 | +0.28(+0.47%) |
Jun 13, 2014 | 59.04 | 59.23 | 58.65 | 59.01 | 2,103,868 | +0.07(+0.12%) |
Jun 12, 2014 | 59.20 | 59.28 | 58.81 | 58.94 | 2,391,471 | -0.55(-0.92%) |
Jun 11, 2014 | 59.82 | 59.97 | 59.24 | 59.49 | 2,216,256 | -0.44(-0.73%) |
Jun 10, 2014 | 60.24 | 60.35 | 59.55 | 59.93 | 2,271,266 | +0.21(+0.35%) |
Jun 06, 2014 | 59.74 | 59.88 | 59.01 | 59.72 | 2,900,867 | +0.76(+1.29%) |
Jun 05, 2014 | 58.96 | 59.14 | 58.57 | 58.96 | 1,537,801 | +0.15(+0.26%) |
Jun 04, 2014 | 58.43 | 58.89 | 58.39 | 58.81 | 1,852,073 | +0.30(+0.51%) |
Jun 03, 2014 | 58.95 | 59.11 | 58.35 | 58.51 | 3,527,033 | -0.46(-0.78%) |
Jun 02, 2014 | 59.23 | 59.33 | 58.77 | 58.97 | 2,204,693 | -0.49(-0.82%) |
May 30, 2014 | 59.23 | 59.56 | 58.71 | 59.46 | 2,762,347 | +0.43(+0.73%) |
May 29, 2014 | 58.63 | 59.04 | 58.37 | 59.03 | 1,697,149 | +0.70(+1.20%) |
May 28, 2014 | 58.04 | 58.51 | 58.00 | 58.33 | 1,636,663 | +0.12(+0.21%) |
May 27, 2014 | 58.04 | 58.23 | 57.97 | 58.21 | 1,827,467 | +0.06(+0.10%) |
May 23, 2014 | 58.15 | 58.15 | 58.15 | 0 | +0.32(+0.56%) | |
May 22, 2014 | 57.62 | 57.95 | 57.35 | 57.83 | 1,180,405 | +0.12(+0.21%) |
May 21, 2014 | 57.25 | 57.74 | 57.17 | 57.71 | 1,718,589 | +0.35(+0.61%) |
May 20, 2014 | 57.18 | 57.62 | 57.17 | 57.36 | 1,692,538 | -0.15(-0.26%) |
May 19, 2014 | 57.33 | 57.60 | 57.17 | 57.51 | 2,066,845 | -0.07(-0.12%) |
May 16, 2014 | 57.06 | 57.65 | 56.81 | 57.58 | 2,334,973 | +0.58(+1.02%) |
May 15, 2014 | 57.48 | 57.54 | 56.84 | 57.00 | 2,470,739 | -0.51(-0.89%) |
May 14, 2014 | 57.59 | 57.75 | 57.32 | 57.51 | 1,717,259 | -0.14(-0.24%) |
May 13, 2014 | 57.37 | 57.84 | 57.36 | 57.65 | 1,857,319 | +0.23(+0.40%) |
May 12, 2014 | 57.30 | 57.69 | 57.20 | 57.42 | 2,183,875 | +0.18(+0.31%) |
May 09, 2014 | 56.67 | 57.24 | 56.59 | 57.24 | 2,200,288 | +0.64(+1.13%) |
May 08, 2014 | 56.97 | 57.09 | 56.31 | 56.60 | 1,722,992 | -0.10(-0.18%) |
May 07, 2014 | 56.32 | 56.96 | 56.07 | 56.70 | 2,476,916 | +0.64(+1.14%) |
May 06, 2014 | 55.87 | 56.43 | 55.86 | 56.06 | 1,979,659 | -0.20(-0.36%) |
May 05, 2014 | 56.11 | 56.32 | 55.71 | 56.26 | 2,033,197 | +0.06(+0.11%) |
May 02, 2014 | 57.12 | 57.18 | 55.91 | 56.20 | 3,393,775 | -0.49(-0.86%) |
May 01, 2014 | 56.90 | 56.93 | 56.35 | 56.69 | 2,664,151 | -0.17(-0.30%) |
Apr 30, 2014 | 56.67 | 56.95 | 56.56 | 56.86 | 2,523,418 | +0.19(+0.34%) |
Apr 29, 2014 | 57.39 | 57.39 | 56.66 | 56.67 | 2,545,696 | -0.46(-0.81%) |
Apr 28, 2014 | 57.00 | 57.28 | 56.65 | 57.13 | 2,835,564 | +0.47(+0.83%) |
Apr 25, 2014 | 56.88 | 56.94 | 56.50 | 56.66 | 1,791,662 | -0.17(-0.30%) |
Apr 24, 2014 | 57.08 | 57.13 | 56.53 | 56.83 | 2,146,485 | -0.10(-0.18%) |
Apr 23, 2014 | 56.30 | 57.12 | 56.13 | 56.93 | 2,316,384 | +0.59(+1.05%) |
Apr 22, 2014 | 56.96 | 57.01 | 56.03 | 56.34 | 3,123,025 | -0.59(-1.04%) |
Apr 21, 2014 | 56.99 | 57.07 | 56.66 | 56.93 | 1,692,032 | +0.02(+0.04%) |
Apr 17, 2014 | 56.91 | 56.91 | 56.91 | 0 | +0.18(+0.32%) | |
Apr 16, 2014 | 56.47 | 56.73 | 56.15 | 56.73 | 2,239,878 | +0.59(+1.05%) |
Apr 15, 2014 | 56.42 | 56.56 | 55.93 | 56.14 | 2,434,718 | -0.07(-0.12%) |
Apr 14, 2014 | 56.09 | 56.36 | 55.66 | 56.21 | 2,466,808 | +0.57(+1.02%) |
Apr 11, 2014 | 56.32 | 56.32 | 55.47 | 55.64 | 2,618,056 | -0.25(-0.45%) |
Apr 10, 2014 | 56.37 | 57.07 | 55.85 | 55.89 | 2,965,734 | -0.32(-0.57%) |
Apr 09, 2014 | 57.03 | 57.08 | 56.12 | 56.21 | 4,408,726 | -1.23(-2.14%) |
Apr 08, 2014 | 57.68 | 57.95 | 57.12 | 57.44 | 3,864,249 | -0.15(-0.26%) |
Apr 07, 2014 | 56.80 | 57.97 | 56.54 | 57.59 | 4,463,804 | +0.79(+1.39%) |
Apr 04, 2014 | 57.70 | 57.76 | 56.79 | 56.80 | 4,340,754 | -0.52(-0.90%) |
Apr 03, 2014 | 56.75 | 57.38 | 56.59 | 57.31 | 3,098,876 | +0.66(+1.17%) |
Apr 02, 2014 | 55.98 | 56.76 | 55.75 | 56.65 | 2,982,288 | +0.54(+0.96%) |