Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.56 | 56.12 | 55.39 | 56.09 | 580,279 | +0.46(+0.83%) |
Jun 27, 2014 | 55.00 | 55.69 | 55.00 | 55.64 | 1,615,850 | +0.33(+0.59%) |
Jun 26, 2014 | 55.71 | 55.91 | 55.19 | 55.31 | 316,410 | -0.28(-0.51%) |
Jun 25, 2014 | 54.93 | 55.63 | 54.93 | 55.59 | 336,251 | +0.39(+0.70%) |
Jun 24, 2014 | 55.72 | 55.83 | 55.12 | 55.20 | 641,940 | -0.57(-1.03%) |
Jun 23, 2014 | 56.71 | 56.72 | 55.63 | 55.78 | 522,296 | -0.81(-1.44%) |
Jun 20, 2014 | 56.62 | 56.78 | 56.32 | 56.59 | 1,305,880 | +0.21(+0.38%) |
Jun 19, 2014 | 55.98 | 56.39 | 55.79 | 56.38 | 391,751 | +0.31(+0.55%) |
Jun 18, 2014 | 55.89 | 56.15 | 55.61 | 56.07 | 385,062 | +0.07(+0.13%) |
Jun 17, 2014 | 55.56 | 56.23 | 55.36 | 56.00 | 321,612 | +0.30(+0.54%) |
Jun 16, 2014 | 55.59 | 55.94 | 55.49 | 55.70 | 446,758 | -0.02(-0.03%) |
Jun 13, 2014 | 55.76 | 56.00 | 55.59 | 55.72 | 328,504 | +0.06(+0.11%) |
Jun 12, 2014 | 55.72 | 55.92 | 55.45 | 55.65 | 344,981 | -0.23(-0.41%) |
Jun 11, 2014 | 56.01 | 56.36 | 55.61 | 55.88 | 495,387 | -0.28(-0.50%) |
Jun 10, 2014 | 56.14 | 56.22 | 55.91 | 56.17 | 338,674 | +0.43(+0.78%) |
Jun 06, 2014 | 55.36 | 55.73 | 55.36 | 55.73 | 377,423 | +0.34(+0.61%) |
Jun 05, 2014 | 55.11 | 55.42 | 54.83 | 55.40 | 485,048 | +0.50(+0.92%) |
Jun 04, 2014 | 54.73 | 54.97 | 54.63 | 54.89 | 411,676 | +0.00(+0.00%) |
Jun 03, 2014 | 54.81 | 54.99 | 54.74 | 54.89 | 402,715 | -0.04(-0.06%) |
Jun 02, 2014 | 54.66 | 55.73 | 54.47 | 54.93 | 637,599 | +0.09(+0.16%) |
May 30, 2014 | 54.83 | 54.96 | 54.59 | 54.84 | 740,202 | +0.02(+0.03%) |
May 29, 2014 | 54.74 | 54.97 | 54.57 | 54.82 | 462,956 | +0.19(+0.34%) |
May 28, 2014 | 54.45 | 54.86 | 54.44 | 54.64 | 507,321 | +0.13(+0.24%) |
May 27, 2014 | 54.62 | 54.65 | 54.40 | 54.51 | 772,626 | +0.10(+0.18%) |
May 23, 2014 | 54.33 | 54.41 | 54.41 | 54.41 | 683,936 | -0.04(-0.06%) |
May 22, 2014 | 53.89 | 54.46 | 53.83 | 54.44 | 353,508 | +0.49(+0.92%) |
May 21, 2014 | 53.66 | 54.08 | 53.59 | 53.95 | 493,457 | +0.43(+0.81%) |
May 20, 2014 | 53.93 | 54.11 | 53.34 | 53.52 | 624,367 | -0.49(-0.90%) |
May 19, 2014 | 53.42 | 54.05 | 53.30 | 54.00 | 576,069 | +0.56(+1.04%) |
May 16, 2014 | 53.06 | 53.46 | 52.70 | 53.45 | 595,497 | +0.33(+0.61%) |
May 15, 2014 | 53.01 | 53.21 | 52.61 | 53.12 | 494,591 | -0.19(-0.36%) |
May 14, 2014 | 53.61 | 53.61 | 53.26 | 53.31 | 565,885 | -0.19(-0.35%) |
May 13, 2014 | 53.43 | 53.58 | 53.17 | 53.50 | 778,137 | +0.20(+0.38%) |
May 12, 2014 | 52.90 | 53.61 | 52.79 | 53.30 | 805,761 | +0.50(+0.95%) |
May 09, 2014 | 52.67 | 52.80 | 52.30 | 52.79 | 673,617 | +0.22(+0.42%) |
May 08, 2014 | 52.59 | 53.10 | 52.54 | 52.57 | 629,182 | -0.14(-0.27%) |
May 07, 2014 | 52.14 | 52.80 | 51.88 | 52.71 | 1,013,711 | +0.64(+1.22%) |
May 06, 2014 | 52.08 | 52.30 | 51.82 | 52.08 | 695,309 | -0.06(-0.12%) |
May 05, 2014 | 51.67 | 52.20 | 51.65 | 52.14 | 541,007 | +0.02(+0.03%) |
May 02, 2014 | 51.69 | 52.47 | 51.64 | 52.12 | 777,803 | +0.26(+0.51%) |
May 01, 2014 | 52.23 | 52.33 | 51.42 | 51.86 | 636,240 | -0.17(-0.32%) |
Apr 30, 2014 | 51.11 | 52.21 | 50.97 | 52.03 | 783,344 | +0.72(+1.39%) |
Apr 29, 2014 | 51.27 | 51.70 | 51.12 | 51.31 | 555,895 | +0.19(+0.38%) |
Apr 28, 2014 | 50.90 | 51.28 | 50.51 | 51.12 | 643,591 | +0.31(+0.61%) |
Apr 25, 2014 | 51.25 | 51.54 | 50.62 | 50.81 | 548,874 | -0.46(-0.90%) |
Apr 24, 2014 | 51.21 | 51.65 | 51.02 | 51.27 | 650,629 | +0.20(+0.40%) |
Apr 23, 2014 | 51.10 | 51.22 | 50.84 | 51.06 | 556,192 | +0.04(+0.07%) |
Apr 22, 2014 | 50.58 | 51.12 | 50.34 | 51.03 | 659,077 | +0.36(+0.71%) |
Apr 21, 2014 | 50.84 | 50.99 | 50.49 | 50.67 | 351,615 | -0.21(-0.42%) |
Apr 17, 2014 | 50.30 | 50.88 | 50.88 | 50.88 | 549,483 | +0.59(+1.18%) |
Apr 16, 2014 | 50.07 | 50.41 | 49.85 | 50.29 | 545,631 | +0.55(+1.10%) |
Apr 15, 2014 | 49.70 | 50.06 | 49.13 | 49.74 | 485,685 | +0.03(+0.05%) |
Apr 14, 2014 | 50.29 | 50.59 | 49.27 | 49.71 | 657,491 | -0.15(-0.30%) |
Apr 11, 2014 | 49.96 | 50.50 | 49.66 | 49.86 | 910,094 | -0.25(-0.49%) |
Apr 10, 2014 | 51.47 | 51.61 | 50.08 | 50.11 | 739,119 | -1.30(-2.52%) |
Apr 09, 2014 | 51.27 | 51.45 | 50.79 | 51.41 | 783,354 | +0.19(+0.38%) |
Apr 08, 2014 | 50.90 | 51.41 | 50.76 | 51.21 | 586,510 | +0.24(+0.47%) |
Apr 07, 2014 | 51.49 | 51.73 | 50.95 | 50.97 | 650,147 | -0.44(-0.86%) |
Apr 04, 2014 | 52.28 | 52.35 | 51.28 | 51.42 | 578,968 | -0.75(-1.44%) |
Apr 03, 2014 | 52.77 | 52.96 | 51.95 | 52.17 | 735,131 | -0.50(-0.96%) |
Apr 02, 2014 | 53.17 | 53.35 | 52.49 | 52.67 | 683,071 | -0.49(-0.91%) |