Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 62.78 | 63.72 | 62.15 | 63.61 | 282,355 | +0.84(+1.34%) |
Jun 27, 2014 | 61.50 | 63.01 | 61.50 | 62.77 | 443,568 | +0.81(+1.30%) |
Jun 26, 2014 | 61.83 | 62.36 | 61.34 | 61.96 | 193,102 | +0.06(+0.10%) |
Jun 25, 2014 | 61.15 | 61.97 | 61.05 | 61.90 | 210,054 | +0.41(+0.67%) |
Jun 24, 2014 | 60.97 | 61.79 | 60.51 | 61.49 | 264,402 | +0.47(+0.77%) |
Jun 23, 2014 | 61.36 | 61.80 | 60.89 | 61.02 | 219,943 | -0.26(-0.42%) |
Jun 20, 2014 | 60.28 | 61.38 | 60.00 | 61.28 | 411,911 | +0.89(+1.47%) |
Jun 19, 2014 | 60.22 | 60.72 | 59.75 | 60.40 | 213,187 | +0.24(+0.40%) |
Jun 18, 2014 | 59.69 | 60.23 | 59.24 | 60.16 | 245,772 | +0.43(+0.72%) |
Jun 17, 2014 | 59.64 | 61.00 | 59.59 | 59.73 | 454,136 | +0.07(+0.12%) |
Jun 16, 2014 | 59.26 | 59.81 | 58.90 | 59.66 | 247,321 | +0.26(+0.44%) |
Jun 13, 2014 | 59.37 | 59.93 | 59.19 | 59.40 | 142,544 | +0.24(+0.40%) |
Jun 12, 2014 | 59.32 | 59.68 | 58.69 | 59.16 | 252,756 | -0.34(-0.57%) |
Jun 11, 2014 | 59.21 | 59.86 | 58.96 | 59.50 | 209,039 | +0.04(+0.07%) |
Jun 10, 2014 | 59.23 | 59.63 | 58.95 | 59.46 | 204,193 | +1.00(+1.71%) |
Jun 06, 2014 | 58.42 | 58.67 | 57.87 | 58.46 | 441,950 | +0.48(+0.83%) |
Jun 05, 2014 | 57.36 | 58.00 | 57.22 | 57.98 | 295,261 | +0.58(+1.01%) |
Jun 04, 2014 | 57.59 | 57.84 | 57.23 | 57.40 | 217,947 | -0.49(-0.84%) |
Jun 03, 2014 | 58.17 | 58.45 | 57.58 | 57.89 | 260,122 | -0.45(-0.77%) |
Jun 02, 2014 | 58.83 | 59.07 | 58.32 | 58.34 | 183,785 | -0.42(-0.71%) |
May 30, 2014 | 59.51 | 59.58 | 58.53 | 58.76 | 180,625 | -0.60(-1.01%) |
May 29, 2014 | 58.95 | 59.74 | 58.95 | 59.36 | 257,074 | +0.49(+0.83%) |
May 28, 2014 | 57.85 | 59.12 | 57.81 | 58.87 | 325,318 | +1.19(+2.06%) |
May 27, 2014 | 57.43 | 57.76 | 57.10 | 57.68 | 216,142 | +0.66(+1.15%) |
May 23, 2014 | 56.30 | 57.02 | 57.02 | 57.02 | 221,527 | +0.49(+0.86%) |
May 22, 2014 | 56.43 | 56.58 | 56.18 | 56.53 | 70,391 | +0.11(+0.19%) |
May 21, 2014 | 56.11 | 56.83 | 55.87 | 56.43 | 120,882 | +0.43(+0.77%) |
May 20, 2014 | 56.69 | 56.69 | 55.37 | 56.00 | 242,996 | -0.98(-1.72%) |
May 19, 2014 | 55.13 | 57.12 | 55.12 | 56.97 | 202,036 | +1.54(+2.77%) |
May 16, 2014 | 53.99 | 55.53 | 53.39 | 55.44 | 178,820 | +1.32(+2.43%) |
May 15, 2014 | 54.69 | 54.70 | 53.51 | 54.12 | 201,171 | -0.68(-1.24%) |
May 14, 2014 | 56.18 | 56.18 | 54.63 | 54.80 | 176,974 | -1.49(-2.64%) |
May 13, 2014 | 58.09 | 58.09 | 56.19 | 56.29 | 147,227 | -1.82(-3.14%) |
May 12, 2014 | 56.81 | 58.55 | 56.81 | 58.11 | 206,554 | +1.47(+2.59%) |
May 09, 2014 | 55.49 | 56.71 | 55.34 | 56.64 | 171,011 | +0.82(+1.46%) |
May 08, 2014 | 56.16 | 56.84 | 55.67 | 55.83 | 172,719 | -0.38(-0.67%) |
May 07, 2014 | 55.68 | 56.28 | 55.01 | 56.21 | 189,344 | +0.77(+1.39%) |
May 06, 2014 | 55.96 | 56.21 | 55.24 | 55.44 | 154,413 | -0.84(-1.49%) |
May 05, 2014 | 56.27 | 56.67 | 55.74 | 56.28 | 162,901 | -0.47(-0.83%) |
May 02, 2014 | 56.47 | 57.59 | 56.39 | 56.74 | 157,238 | +0.34(+0.60%) |
May 01, 2014 | 57.14 | 57.37 | 55.99 | 56.41 | 223,436 | -0.64(-1.12%) |
Apr 30, 2014 | 56.90 | 57.52 | 56.40 | 57.04 | 218,629 | -0.14(-0.24%) |
Apr 29, 2014 | 58.45 | 58.72 | 57.04 | 57.18 | 273,315 | -0.92(-1.58%) |
Apr 28, 2014 | 57.69 | 58.54 | 56.96 | 58.10 | 237,663 | +0.85(+1.48%) |
Apr 25, 2014 | 54.07 | 59.14 | 54.07 | 57.25 | 349,662 | +3.15(+5.82%) |
Apr 24, 2014 | 54.76 | 55.02 | 53.38 | 54.10 | 154,630 | -0.10(-0.18%) |
Apr 23, 2014 | 53.77 | 54.39 | 53.52 | 54.20 | 128,593 | +0.17(+0.31%) |
Apr 22, 2014 | 53.30 | 54.17 | 53.19 | 54.03 | 113,779 | +0.73(+1.37%) |
Apr 21, 2014 | 53.32 | 53.48 | 52.87 | 53.30 | 96,477 | +0.06(+0.11%) |
Apr 17, 2014 | 51.93 | 53.24 | 53.24 | 53.24 | 175,078 | +1.17(+2.24%) |
Apr 16, 2014 | 51.66 | 52.37 | 51.31 | 52.08 | 163,200 | +0.66(+1.28%) |
Apr 15, 2014 | 51.55 | 51.71 | 50.35 | 51.42 | 188,743 | -0.09(-0.17%) |
Apr 14, 2014 | 51.92 | 52.23 | 51.08 | 51.51 | 164,025 | +0.23(+0.45%) |
Apr 11, 2014 | 52.85 | 53.11 | 51.07 | 51.28 | 179,595 | -2.10(-3.94%) |
Apr 10, 2014 | 53.64 | 53.76 | 52.88 | 53.38 | 306,764 | -0.48(-0.89%) |
Apr 09, 2014 | 53.53 | 53.98 | 53.27 | 53.86 | 156,965 | +0.41(+0.76%) |
Apr 08, 2014 | 53.32 | 53.84 | 52.88 | 53.45 | 167,287 | +0.12(+0.22%) |
Apr 07, 2014 | 53.51 | 54.29 | 52.81 | 53.33 | 241,245 | -0.32(-0.59%) |
Apr 04, 2014 | 55.32 | 55.32 | 53.58 | 53.65 | 217,906 | -1.27(-2.31%) |
Apr 03, 2014 | 55.71 | 56.38 | 54.72 | 54.92 | 101,729 | -0.92(-1.64%) |
Apr 02, 2014 | 56.12 | 56.27 | 55.36 | 55.84 | 117,147 | -0.29(-0.52%) |