Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.52 | 59.71 | 59.17 | 59.46 | 231,819 | -0.11(-0.18%) |
Jun 27, 2014 | 59.44 | 59.78 | 58.97 | 59.57 | 616,236 | +0.07(+0.11%) |
Jun 26, 2014 | 59.30 | 59.70 | 58.86 | 59.50 | 259,401 | +0.25(+0.43%) |
Jun 25, 2014 | 58.77 | 59.33 | 58.52 | 59.25 | 227,958 | +0.47(+0.80%) |
Jun 24, 2014 | 59.17 | 59.50 | 58.76 | 58.78 | 253,098 | -0.39(-0.66%) |
Jun 23, 2014 | 59.30 | 59.61 | 59.05 | 59.17 | 213,298 | -0.04(-0.07%) |
Jun 20, 2014 | 59.57 | 59.72 | 59.21 | 59.21 | 450,969 | -0.10(-0.16%) |
Jun 19, 2014 | 58.81 | 59.35 | 58.81 | 59.30 | 232,790 | +0.33(+0.56%) |
Jun 18, 2014 | 58.69 | 59.17 | 58.20 | 58.97 | 479,336 | +0.63(+1.09%) |
Jun 17, 2014 | 58.03 | 58.41 | 57.77 | 58.34 | 771,644 | +0.19(+0.32%) |
Jun 16, 2014 | 57.59 | 58.33 | 57.59 | 58.15 | 372,120 | +0.25(+0.44%) |
Jun 13, 2014 | 57.93 | 58.13 | 57.48 | 57.90 | 356,932 | +0.11(+0.19%) |
Jun 12, 2014 | 59.07 | 59.13 | 57.69 | 57.79 | 625,152 | -1.17(-1.98%) |
Jun 11, 2014 | 59.31 | 59.47 | 58.73 | 58.96 | 432,748 | -0.59(-1.00%) |
Jun 10, 2014 | 59.69 | 59.88 | 59.30 | 59.56 | 406,389 | -0.44(-0.73%) |
Jun 06, 2014 | 59.97 | 60.16 | 59.72 | 60.00 | 461,549 | +0.03(+0.05%) |
Jun 05, 2014 | 59.85 | 60.19 | 59.41 | 59.97 | 285,083 | +0.25(+0.42%) |
Jun 04, 2014 | 59.97 | 60.43 | 59.53 | 59.71 | 476,960 | -0.24(-0.41%) |
Jun 03, 2014 | 59.46 | 60.34 | 59.19 | 59.96 | 589,916 | +0.15(+0.24%) |
Jun 02, 2014 | 59.57 | 60.40 | 59.46 | 59.81 | 674,296 | +0.18(+0.29%) |
May 30, 2014 | 58.10 | 59.72 | 58.09 | 59.64 | 402,763 | +0.57(+0.96%) |
May 29, 2014 | 58.06 | 59.08 | 58.06 | 59.07 | 245,950 | +1.01(+1.75%) |
May 28, 2014 | 58.05 | 58.58 | 57.72 | 58.06 | 426,622 | -0.05(-0.08%) |
May 27, 2014 | 57.90 | 58.36 | 57.52 | 58.10 | 290,855 | +0.67(+1.17%) |
May 23, 2014 | 57.35 | 57.43 | 57.43 | 57.43 | 336,793 | -0.15(-0.25%) |
May 22, 2014 | 56.56 | 57.61 | 56.41 | 57.58 | 214,813 | +1.08(+1.92%) |
May 21, 2014 | 56.51 | 56.71 | 56.00 | 56.50 | 217,842 | +0.17(+0.29%) |
May 20, 2014 | 56.42 | 56.72 | 55.84 | 56.33 | 593,173 | -0.06(-0.10%) |
May 19, 2014 | 56.09 | 56.46 | 55.65 | 56.39 | 210,155 | +0.29(+0.52%) |
May 16, 2014 | 56.00 | 56.25 | 55.44 | 56.10 | 228,095 | +0.59(+1.07%) |
May 15, 2014 | 55.90 | 56.14 | 54.64 | 55.50 | 204,226 | -0.53(-0.94%) |
May 14, 2014 | 56.76 | 56.76 | 55.97 | 56.03 | 98,398 | -0.66(-1.17%) |
May 13, 2014 | 56.77 | 57.06 | 56.41 | 56.69 | 193,130 | -0.04(-0.07%) |
May 12, 2014 | 55.81 | 57.09 | 55.81 | 56.73 | 320,866 | +1.00(+1.80%) |
May 09, 2014 | 56.02 | 56.16 | 55.37 | 55.73 | 386,499 | -0.12(-0.21%) |
May 08, 2014 | 55.93 | 56.53 | 55.66 | 55.84 | 274,517 | -0.30(-0.54%) |
May 07, 2014 | 56.00 | 56.23 | 55.29 | 56.15 | 537,217 | +0.38(+0.68%) |
May 06, 2014 | 56.34 | 56.89 | 55.67 | 55.76 | 286,406 | -0.62(-1.11%) |
May 05, 2014 | 55.76 | 56.50 | 55.30 | 56.39 | 475,610 | -0.16(-0.28%) |
May 02, 2014 | 56.59 | 57.71 | 56.45 | 56.54 | 463,055 | +0.17(+0.29%) |
May 01, 2014 | 54.97 | 56.59 | 54.97 | 56.38 | 693,990 | +1.50(+2.74%) |
Apr 30, 2014 | 54.19 | 56.29 | 53.39 | 54.88 | 839,168 | +2.20(+4.18%) |
Apr 29, 2014 | 52.23 | 52.72 | 51.99 | 52.67 | 338,896 | +0.76(+1.46%) |
Apr 28, 2014 | 52.98 | 53.07 | 51.25 | 51.91 | 209,022 | -0.67(-1.28%) |
Apr 25, 2014 | 53.10 | 53.10 | 52.40 | 52.59 | 199,404 | -0.55(-1.03%) |
Apr 24, 2014 | 53.59 | 54.03 | 52.70 | 53.13 | 322,837 | +0.00(+0.00%) |
Apr 23, 2014 | 53.34 | 53.62 | 52.95 | 53.13 | 292,752 | -0.15(-0.27%) |
Apr 22, 2014 | 52.79 | 53.37 | 52.57 | 53.28 | 259,843 | +0.63(+1.20%) |
Apr 21, 2014 | 52.96 | 53.46 | 52.37 | 52.64 | 232,363 | -0.20(-0.39%) |
Apr 17, 2014 | 52.45 | 52.85 | 52.85 | 52.85 | 171,370 | +0.45(+0.86%) |
Apr 16, 2014 | 52.65 | 52.85 | 52.05 | 52.40 | 179,629 | +0.07(+0.13%) |
Apr 15, 2014 | 52.09 | 52.39 | 51.05 | 52.33 | 284,541 | +0.41(+0.79%) |
Apr 14, 2014 | 52.08 | 52.81 | 51.62 | 51.92 | 503,562 | +1.16(+2.29%) |
Apr 11, 2014 | 51.02 | 51.37 | 50.48 | 50.76 | 223,029 | -0.69(-1.35%) |
Apr 10, 2014 | 53.01 | 53.01 | 51.29 | 51.45 | 200,035 | -1.44(-2.73%) |
Apr 09, 2014 | 52.22 | 52.95 | 52.00 | 52.90 | 216,183 | +0.87(+1.67%) |
Apr 08, 2014 | 52.19 | 52.19 | 51.62 | 52.03 | 316,658 | -0.09(-0.17%) |
Apr 07, 2014 | 52.57 | 52.59 | 51.50 | 52.12 | 295,340 | -0.45(-0.85%) |
Apr 04, 2014 | 54.07 | 54.07 | 52.38 | 52.57 | 557,625 | -1.26(-2.34%) |
Apr 03, 2014 | 54.05 | 54.20 | 53.29 | 53.82 | 420,091 | -0.08(-0.14%) |
Apr 02, 2014 | 53.66 | 54.12 | 53.40 | 53.90 | 409,662 | +0.27(+0.51%) |