Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 58.65 | 58.92 | 58.44 | 58.73 | 1,237,432 | +0.11(+0.19%) |
Jun 27, 2014 | 58.54 | 58.86 | 58.38 | 58.62 | 2,560,069 | -0.01(-0.02%) |
Jun 26, 2014 | 58.35 | 58.72 | 57.99 | 58.63 | 2,215,300 | +0.51(+0.88%) |
Jun 25, 2014 | 58.22 | 58.30 | 57.92 | 58.11 | 3,229,010 | -0.14(-0.24%) |
Jun 24, 2014 | 58.22 | 58.72 | 57.83 | 58.25 | 3,076,652 | -0.19(-0.33%) |
Jun 23, 2014 | 58.06 | 58.50 | 58.02 | 58.44 | 1,509,231 | +0.21(+0.36%) |
Jun 20, 2014 | 58.19 | 58.72 | 57.97 | 58.23 | 5,184,542 | +0.17(+0.30%) |
Jun 19, 2014 | 57.09 | 58.06 | 57.09 | 58.06 | 1,540,574 | +0.23(+0.40%) |
Jun 18, 2014 | 57.29 | 57.96 | 57.26 | 57.83 | 1,954,885 | +0.61(+1.07%) |
Jun 17, 2014 | 56.35 | 57.32 | 56.22 | 57.22 | 1,494,655 | +0.76(+1.35%) |
Jun 16, 2014 | 56.18 | 56.62 | 56.18 | 56.46 | 1,352,139 | +0.22(+0.39%) |
Jun 13, 2014 | 56.35 | 56.47 | 55.89 | 56.24 | 1,463,442 | -0.06(-0.11%) |
Jun 12, 2014 | 56.65 | 56.74 | 56.09 | 56.30 | 1,858,691 | -0.29(-0.52%) |
Jun 11, 2014 | 56.55 | 56.78 | 56.30 | 56.59 | 2,861,567 | -0.85(-1.48%) |
Jun 10, 2014 | 57.48 | 57.57 | 57.20 | 57.45 | 2,150,093 | -0.14(-0.24%) |
Jun 06, 2014 | 57.10 | 57.59 | 57.06 | 57.58 | 1,665,285 | +0.49(+0.87%) |
Jun 05, 2014 | 56.76 | 57.13 | 56.41 | 57.09 | 1,795,015 | +0.54(+0.96%) |
Jun 04, 2014 | 56.21 | 56.58 | 56.09 | 56.55 | 2,043,431 | +0.21(+0.37%) |
Jun 03, 2014 | 56.35 | 56.36 | 56.03 | 56.34 | 2,641,282 | -0.05(-0.08%) |
Jun 02, 2014 | 56.54 | 56.68 | 55.93 | 56.38 | 3,812,478 | -0.07(-0.13%) |
May 30, 2014 | 55.78 | 56.56 | 55.66 | 56.46 | 4,171,134 | +0.86(+1.55%) |
May 29, 2014 | 54.63 | 55.63 | 54.42 | 55.59 | 3,038,117 | +1.14(+2.09%) |
May 28, 2014 | 54.46 | 54.58 | 54.24 | 54.46 | 1,864,971 | -0.01(-0.02%) |
May 27, 2014 | 54.58 | 54.74 | 54.37 | 54.47 | 2,071,447 | +0.17(+0.32%) |
May 23, 2014 | 54.04 | 54.29 | 54.29 | 54.29 | 1,767,312 | +0.25(+0.46%) |
May 22, 2014 | 53.76 | 54.28 | 53.71 | 54.05 | 1,528,333 | +0.21(+0.39%) |
May 21, 2014 | 53.49 | 53.98 | 53.45 | 53.84 | 2,613,526 | -0.12(-0.22%) |
May 20, 2014 | 53.50 | 54.02 | 53.45 | 53.95 | 2,357,717 | +0.26(+0.48%) |
May 19, 2014 | 53.30 | 53.77 | 53.14 | 53.70 | 1,361,431 | +0.24(+0.45%) |
May 16, 2014 | 53.08 | 53.47 | 52.89 | 53.46 | 1,669,261 | +0.38(+0.73%) |
May 15, 2014 | 53.62 | 53.62 | 52.54 | 53.08 | 1,637,351 | -0.60(-1.11%) |
May 14, 2014 | 53.95 | 54.03 | 53.53 | 53.67 | 1,201,246 | -0.27(-0.49%) |
May 13, 2014 | 54.22 | 54.41 | 53.86 | 53.94 | 2,032,488 | -0.32(-0.59%) |
May 12, 2014 | 53.62 | 54.55 | 53.60 | 54.26 | 1,684,640 | +0.96(+1.81%) |
May 09, 2014 | 53.33 | 53.41 | 52.69 | 53.30 | 2,633,098 | +0.26(+0.48%) |
May 08, 2014 | 53.30 | 53.75 | 52.78 | 53.04 | 2,098,444 | -0.20(-0.38%) |
May 07, 2014 | 52.52 | 53.25 | 52.44 | 53.24 | 3,514,313 | +0.10(+0.19%) |
May 06, 2014 | 53.95 | 53.96 | 53.11 | 53.14 | 2,977,434 | -0.81(-1.49%) |
May 05, 2014 | 54.07 | 54.08 | 53.39 | 53.95 | 1,935,180 | -0.19(-0.36%) |
May 02, 2014 | 53.41 | 54.34 | 53.33 | 54.14 | 3,942,654 | +0.49(+0.92%) |
May 01, 2014 | 53.02 | 53.66 | 52.99 | 53.64 | 3,357,557 | +0.57(+1.07%) |
Apr 30, 2014 | 52.48 | 53.49 | 52.22 | 53.08 | 4,822,442 | +1.20(+2.31%) |
Apr 29, 2014 | 51.49 | 51.93 | 51.15 | 51.87 | 3,201,022 | +0.60(+1.16%) |
Apr 28, 2014 | 52.39 | 52.52 | 50.52 | 51.28 | 4,150,278 | -1.15(-2.20%) |
Apr 25, 2014 | 52.75 | 52.82 | 52.28 | 52.43 | 3,071,530 | -0.37(-0.69%) |
Apr 24, 2014 | 52.68 | 53.00 | 52.49 | 52.80 | 2,615,688 | +0.38(+0.73%) |
Apr 23, 2014 | 52.19 | 52.57 | 51.96 | 52.42 | 1,809,505 | +0.15(+0.28%) |
Apr 22, 2014 | 51.46 | 52.33 | 51.46 | 52.27 | 1,543,118 | +0.74(+1.44%) |
Apr 21, 2014 | 51.65 | 51.78 | 51.30 | 51.53 | 1,255,180 | -0.01(-0.02%) |
Apr 17, 2014 | 51.82 | 51.54 | 51.54 | 51.54 | 1,431,684 | +0.05(+0.09%) |
Apr 16, 2014 | 51.98 | 51.98 | 51.13 | 51.49 | 2,174,996 | +0.09(+0.18%) |
Apr 15, 2014 | 50.84 | 51.43 | 50.39 | 51.40 | 2,812,003 | +0.62(+1.23%) |
Apr 14, 2014 | 51.07 | 51.19 | 50.50 | 50.78 | 2,243,257 | +0.11(+0.22%) |
Apr 11, 2014 | 50.53 | 51.19 | 50.39 | 50.67 | 3,123,894 | -0.02(-0.04%) |
Apr 10, 2014 | 52.45 | 52.45 | 50.58 | 50.68 | 3,238,800 | -1.24(-2.38%) |
Apr 09, 2014 | 51.53 | 52.16 | 51.37 | 51.92 | 2,870,160 | +0.68(+1.32%) |
Apr 08, 2014 | 51.26 | 51.43 | 50.76 | 51.24 | 5,132,335 | +0.12(+0.23%) |
Apr 07, 2014 | 50.99 | 51.48 | 50.67 | 51.12 | 3,839,865 | +0.00(+0.00%) |
Apr 04, 2014 | 52.24 | 52.35 | 51.06 | 51.12 | 4,068,058 | -0.72(-1.40%) |
Apr 03, 2014 | 52.32 | 52.36 | 51.64 | 51.85 | 2,490,922 | -0.30(-0.58%) |
Apr 02, 2014 | 52.10 | 52.21 | 51.78 | 52.15 | 2,828,407 | -0.01(-0.02%) |