Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.67 | 54.70 | 54.32 | 54.62 | 2,102,801 | -0.06(-0.11%) |
Jun 27, 2014 | 55.01 | 55.26 | 54.27 | 54.68 | 3,267,377 | -0.51(-0.92%) |
Jun 26, 2014 | 54.76 | 55.19 | 54.46 | 55.19 | 2,399,699 | +0.57(+1.05%) |
Jun 25, 2014 | 54.88 | 55.58 | 54.55 | 54.62 | 2,005,323 | -0.39(-0.71%) |
Jun 24, 2014 | 55.80 | 56.03 | 54.85 | 55.00 | 2,823,037 | -0.71(-1.27%) |
Jun 23, 2014 | 55.84 | 56.19 | 55.49 | 55.71 | 3,296,053 | -0.25(-0.45%) |
Jun 20, 2014 | 55.69 | 55.96 | 54.96 | 55.96 | 4,985,960 | +0.55(+0.99%) |
Jun 19, 2014 | 55.34 | 55.60 | 54.99 | 55.42 | 2,771,782 | +0.18(+0.32%) |
Jun 18, 2014 | 54.85 | 55.32 | 54.67 | 55.24 | 3,208,232 | +0.39(+0.71%) |
Jun 17, 2014 | 54.29 | 54.88 | 54.21 | 54.85 | 3,033,747 | +0.47(+0.86%) |
Jun 16, 2014 | 54.00 | 54.39 | 53.87 | 54.38 | 2,368,368 | +0.30(+0.55%) |
Jun 13, 2014 | 53.46 | 54.12 | 53.34 | 54.08 | 3,788,527 | +0.62(+1.17%) |
Jun 12, 2014 | 52.70 | 53.65 | 52.43 | 53.46 | 3,580,225 | +0.91(+1.73%) |
Jun 11, 2014 | 52.43 | 52.94 | 52.27 | 52.55 | 2,044,650 | +0.11(+0.20%) |
Jun 10, 2014 | 53.26 | 53.91 | 52.19 | 52.44 | 3,945,085 | -1.92(-3.52%) |
Jun 06, 2014 | 54.67 | 54.77 | 54.22 | 54.36 | 1,414,650 | -0.09(-0.16%) |
Jun 05, 2014 | 54.42 | 54.55 | 54.06 | 54.45 | 2,171,203 | +0.04(+0.08%) |
Jun 04, 2014 | 54.37 | 54.62 | 53.65 | 54.41 | 3,200,817 | +0.14(+0.26%) |
Jun 03, 2014 | 53.74 | 54.45 | 53.61 | 54.26 | 1,687,094 | +0.49(+0.91%) |
Jun 02, 2014 | 54.54 | 54.65 | 53.50 | 53.77 | 3,278,341 | -0.84(-1.53%) |
May 30, 2014 | 53.40 | 54.69 | 53.03 | 54.61 | 3,501,641 | +0.97(+1.81%) |
May 29, 2014 | 53.35 | 53.80 | 52.82 | 53.64 | 1,637,696 | +0.33(+0.62%) |
May 28, 2014 | 53.28 | 53.65 | 52.86 | 53.31 | 1,846,951 | +0.15(+0.29%) |
May 27, 2014 | 52.43 | 53.29 | 52.18 | 53.15 | 2,019,205 | +0.94(+1.80%) |
May 23, 2014 | 52.82 | 52.21 | 52.21 | 52.21 | 2,850,578 | -0.71(-1.34%) |
May 22, 2014 | 53.09 | 53.28 | 52.80 | 52.92 | 971,012 | -0.31(-0.59%) |
May 21, 2014 | 52.83 | 53.40 | 52.71 | 53.24 | 1,501,248 | +0.55(+1.04%) |
May 20, 2014 | 52.64 | 53.01 | 52.50 | 52.69 | 1,657,619 | +0.03(+0.05%) |
May 19, 2014 | 52.39 | 52.86 | 52.11 | 52.66 | 1,712,253 | +0.26(+0.50%) |
May 16, 2014 | 52.64 | 52.68 | 52.10 | 52.40 | 1,922,067 | -0.28(-0.53%) |
May 15, 2014 | 53.31 | 53.31 | 52.16 | 52.68 | 2,640,033 | -0.75(-1.41%) |
May 14, 2014 | 53.62 | 54.02 | 53.31 | 53.44 | 1,519,686 | +0.05(+0.09%) |
May 13, 2014 | 53.79 | 54.17 | 53.22 | 53.39 | 1,808,940 | -0.33(-0.61%) |
May 12, 2014 | 53.78 | 54.28 | 53.41 | 53.72 | 1,763,348 | +0.05(+0.09%) |
May 09, 2014 | 54.43 | 54.61 | 53.34 | 53.67 | 7,961,722 | -0.63(-1.17%) |
May 08, 2014 | 55.32 | 55.73 | 54.23 | 54.30 | 2,380,322 | -1.25(-2.25%) |
May 07, 2014 | 55.78 | 56.03 | 54.86 | 55.56 | 2,137,239 | +0.25(+0.45%) |
May 06, 2014 | 55.49 | 56.45 | 55.22 | 55.31 | 1,771,370 | -0.43(-0.77%) |
May 05, 2014 | 55.78 | 56.30 | 55.41 | 55.73 | 1,961,642 | -0.39(-0.69%) |
May 02, 2014 | 55.82 | 56.80 | 55.27 | 56.12 | 3,159,668 | +0.30(+0.54%) |
May 01, 2014 | 55.73 | 56.16 | 54.77 | 55.82 | 4,580,295 | +0.13(+0.24%) |
Apr 30, 2014 | 55.02 | 55.78 | 54.55 | 55.69 | 2,946,484 | +0.29(+0.53%) |
Apr 29, 2014 | 54.90 | 55.59 | 54.83 | 55.40 | 2,289,917 | +0.88(+1.61%) |
Apr 28, 2014 | 54.54 | 54.59 | 53.53 | 54.52 | 2,606,413 | +0.74(+1.38%) |
Apr 25, 2014 | 55.18 | 55.18 | 53.65 | 53.78 | 2,476,758 | -1.49(-2.70%) |
Apr 24, 2014 | 56.02 | 56.96 | 55.09 | 55.27 | 4,482,871 | +1.32(+2.45%) |
Apr 23, 2014 | 53.66 | 54.32 | 53.66 | 53.95 | 2,695,917 | +0.29(+0.53%) |
Apr 22, 2014 | 54.16 | 54.30 | 53.61 | 53.66 | 2,472,699 | -0.29(-0.54%) |
Apr 21, 2014 | 53.43 | 54.03 | 52.93 | 53.95 | 3,313,531 | +0.44(+0.83%) |
Apr 17, 2014 | 52.79 | 53.51 | 53.51 | 53.51 | 3,553,193 | +0.59(+1.11%) |
Apr 16, 2014 | 53.08 | 53.09 | 52.22 | 52.92 | 2,412,885 | +0.36(+0.68%) |
Apr 15, 2014 | 52.33 | 52.68 | 51.73 | 52.56 | 2,055,369 | +0.39(+0.75%) |
Apr 14, 2014 | 52.19 | 52.70 | 51.82 | 52.17 | 1,691,182 | +0.04(+0.07%) |
Apr 11, 2014 | 52.29 | 52.81 | 51.77 | 52.13 | 2,383,602 | -0.25(-0.47%) |
Apr 10, 2014 | 53.42 | 53.60 | 52.22 | 52.38 | 3,480,467 | -1.19(-2.22%) |
Apr 09, 2014 | 52.55 | 53.62 | 52.38 | 53.57 | 4,139,443 | +1.02(+1.94%) |
Apr 08, 2014 | 51.70 | 52.59 | 51.15 | 52.55 | 4,588,185 | +0.73(+1.41%) |
Apr 07, 2014 | 52.40 | 53.15 | 51.02 | 51.82 | 4,992,002 | -0.91(-1.73%) |
Apr 04, 2014 | 53.12 | 53.14 | 52.28 | 52.73 | 3,718,458 | +0.03(+0.05%) |
Apr 03, 2014 | 52.01 | 52.84 | 51.63 | 52.70 | 4,588,566 | +0.95(+1.84%) |
Apr 02, 2014 | 50.56 | 51.79 | 50.34 | 51.75 | 3,821,942 | +1.35(+2.68%) |