Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 56.47 | 56.59 | 56.47 | 56.52 | 4,458,226 | -0.05(-0.08%) |
Jun 27, 2014 | 56.59 | 56.60 | 56.52 | 56.57 | 2,867,833 | +0.00(+0.00%) |
Jun 26, 2014 | 56.60 | 56.63 | 56.52 | 56.57 | 3,042,534 | -0.06(-0.10%) |
Jun 25, 2014 | 56.58 | 56.64 | 56.55 | 56.63 | 4,017,157 | +0.08(+0.15%) |
Jun 24, 2014 | 56.56 | 56.65 | 56.55 | 56.55 | 3,076,107 | -0.05(-0.08%) |
Jun 23, 2014 | 56.60 | 56.66 | 56.57 | 56.59 | 2,611,182 | -0.01(-0.01%) |
Jun 20, 2014 | 56.56 | 56.64 | 56.55 | 56.60 | 3,995,640 | +0.05(+0.09%) |
Jun 19, 2014 | 56.56 | 56.59 | 56.49 | 56.55 | 4,854,888 | -0.01(-0.02%) |
Jun 18, 2014 | 56.31 | 56.59 | 56.31 | 56.56 | 7,216,774 | +0.26(+0.45%) |
Jun 17, 2014 | 56.34 | 56.40 | 56.27 | 56.30 | 12,213,748 | -0.04(-0.07%) |
Jun 16, 2014 | 56.36 | 56.40 | 56.34 | 56.34 | 3,148,684 | -0.03(-0.05%) |
Jun 13, 2014 | 56.39 | 56.39 | 56.30 | 56.37 | 2,150,041 | +0.07(+0.12%) |
Jun 12, 2014 | 56.29 | 56.36 | 56.29 | 56.31 | 2,280,532 | -0.04(-0.06%) |
Jun 11, 2014 | 56.33 | 56.36 | 56.27 | 56.34 | 2,862,421 | +0.01(+0.01%) |
Jun 10, 2014 | 56.26 | 56.40 | 56.26 | 56.34 | 3,521,887 | +0.04(+0.06%) |
Jun 06, 2014 | 56.17 | 56.35 | 56.16 | 56.30 | 5,152,532 | +0.16(+0.29%) |
Jun 05, 2014 | 56.06 | 56.16 | 56.01 | 56.14 | 3,426,036 | +0.14(+0.24%) |
Jun 04, 2014 | 55.99 | 56.05 | 55.96 | 56.00 | 4,256,366 | +0.00(+0.00%) |
Jun 03, 2014 | 56.05 | 56.06 | 55.99 | 56.00 | 5,016,471 | +0.01(+0.01%) |
Jun 02, 2014 | 56.18 | 56.25 | 55.99 | 56.00 | 8,838,592 | -0.18(-0.32%) |
May 30, 2014 | 56.14 | 56.19 | 56.10 | 56.18 | 7,522,149 | +0.06(+0.11%) |
May 29, 2014 | 56.09 | 56.15 | 56.05 | 56.12 | 8,011,045 | +0.05(+0.09%) |
May 28, 2014 | 56.06 | 56.09 | 56.04 | 56.07 | 6,606,087 | +0.02(+0.03%) |
May 27, 2014 | 56.01 | 56.06 | 55.98 | 56.05 | 7,418,686 | +0.05(+0.10%) |
May 23, 2014 | 55.95 | 55.99 | 55.99 | 55.99 | 3,873,069 | +0.05(+0.08%) |
May 22, 2014 | 55.95 | 55.99 | 55.91 | 55.95 | 2,437,583 | +0.01(+0.02%) |
May 21, 2014 | 55.99 | 56.01 | 55.85 | 55.94 | 4,950,501 | -0.01(-0.01%) |
May 20, 2014 | 56.01 | 56.02 | 55.94 | 55.94 | 7,096,978 | -0.07(-0.13%) |
May 19, 2014 | 55.91 | 56.06 | 55.86 | 56.01 | 11,693,168 | +0.08(+0.15%) |
May 16, 2014 | 55.85 | 55.94 | 55.78 | 55.93 | 5,388,870 | +0.11(+0.20%) |
May 15, 2014 | 55.91 | 55.91 | 55.76 | 55.82 | 7,090,476 | -0.05(-0.10%) |
May 14, 2014 | 55.79 | 55.91 | 55.79 | 55.87 | 2,912,583 | +0.03(+0.05%) |
May 13, 2014 | 55.72 | 55.93 | 55.70 | 55.84 | 3,271,617 | +0.09(+0.16%) |
May 12, 2014 | 55.78 | 55.78 | 55.69 | 55.75 | 1,900,135 | +0.06(+0.11%) |
May 09, 2014 | 55.65 | 55.73 | 55.64 | 55.69 | 2,938,290 | +0.05(+0.10%) |
May 08, 2014 | 55.72 | 55.74 | 55.61 | 55.64 | 7,651,446 | -0.01(-0.02%) |
May 07, 2014 | 55.61 | 55.71 | 55.59 | 55.65 | 2,670,057 | +0.08(+0.15%) |
May 06, 2014 | 55.65 | 55.65 | 55.55 | 55.57 | 4,344,598 | +0.01(+0.02%) |
May 05, 2014 | 55.42 | 55.60 | 55.41 | 55.56 | 5,991,794 | -0.02(-0.04%) |
May 02, 2014 | 55.58 | 55.58 | 55.46 | 55.58 | 3,631,010 | +0.13(+0.23%) |
May 01, 2014 | 55.56 | 55.59 | 55.45 | 55.45 | 12,388,813 | -0.06(-0.10%) |
Apr 30, 2014 | 55.52 | 55.55 | 55.43 | 55.51 | 7,466,332 | -0.01(-0.02%) |
Apr 29, 2014 | 55.52 | 55.53 | 55.42 | 55.52 | 3,017,255 | +0.08(+0.15%) |
Apr 28, 2014 | 55.46 | 55.48 | 55.38 | 55.44 | 3,235,854 | -0.01(-0.02%) |
Apr 25, 2014 | 55.49 | 55.50 | 55.40 | 55.45 | 2,031,678 | -0.02(-0.03%) |
Apr 24, 2014 | 55.45 | 55.54 | 55.40 | 55.47 | 1,736,504 | +0.01(+0.02%) |
Apr 23, 2014 | 55.45 | 55.57 | 55.43 | 55.45 | 2,704,598 | +0.02(+0.03%) |
Apr 22, 2014 | 55.45 | 55.47 | 55.38 | 55.44 | 4,151,734 | +0.06(+0.11%) |
Apr 21, 2014 | 55.45 | 55.47 | 55.37 | 55.38 | 2,859,069 | +0.00(+0.00%) |
Apr 17, 2014 | 55.41 | 55.38 | 55.38 | 55.38 | 4,153,455 | -0.06(-0.12%) |
Apr 16, 2014 | 55.44 | 55.45 | 55.37 | 55.44 | 5,863,721 | +0.03(+0.05%) |
Apr 15, 2014 | 55.44 | 55.44 | 55.31 | 55.41 | 5,277,094 | +0.06(+0.11%) |
Apr 14, 2014 | 55.21 | 55.39 | 55.21 | 55.35 | 5,703,537 | +0.18(+0.32%) |
Apr 11, 2014 | 55.44 | 55.44 | 55.17 | 55.18 | 12,285,430 | -0.24(-0.42%) |
Apr 10, 2014 | 55.60 | 55.60 | 55.41 | 55.41 | 5,484,485 | -0.16(-0.29%) |
Apr 09, 2014 | 55.48 | 55.58 | 55.43 | 55.57 | 7,447,551 | +0.09(+0.16%) |
Apr 08, 2014 | 55.40 | 55.48 | 55.35 | 55.48 | 4,766,261 | +0.13(+0.23%) |
Apr 07, 2014 | 55.47 | 55.48 | 55.35 | 55.35 | 2,584,882 | -0.12(-0.21%) |
Apr 04, 2014 | 55.41 | 55.52 | 55.40 | 55.47 | 7,741,556 | +0.13(+0.23%) |
Apr 03, 2014 | 55.37 | 55.40 | 55.33 | 55.34 | 4,779,849 | +0.02(+0.04%) |
Apr 02, 2014 | 55.39 | 55.39 | 55.30 | 55.32 | 3,885,168 | -0.06(-0.11%) |