Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.34 | 59.52 | 58.96 | 59.37 | 8,724,055 | +0.16(+0.27%) |
Jun 27, 2014 | 58.90 | 59.25 | 58.61 | 59.22 | 10,315,236 | +0.16(+0.28%) |
Jun 26, 2014 | 58.77 | 59.32 | 58.53 | 59.05 | 10,029,906 | +0.54(+0.92%) |
Jun 25, 2014 | 58.85 | 58.89 | 58.41 | 58.51 | 14,185,344 | -0.55(-0.93%) |
Jun 24, 2014 | 59.46 | 59.88 | 58.98 | 59.06 | 14,197,098 | -0.49(-0.82%) |
Jun 23, 2014 | 59.70 | 59.97 | 59.46 | 59.55 | 8,193,740 | -0.32(-0.54%) |
Jun 20, 2014 | 59.96 | 59.96 | 59.55 | 59.87 | 15,844,697 | +0.08(+0.14%) |
Jun 19, 2014 | 59.45 | 59.82 | 59.37 | 59.79 | 9,022,385 | +0.42(+0.71%) |
Jun 18, 2014 | 59.73 | 59.73 | 58.95 | 59.37 | 9,689,999 | +0.02(+0.04%) |
Jun 17, 2014 | 58.80 | 59.54 | 58.77 | 59.34 | 9,063,194 | +0.38(+0.65%) |
Jun 16, 2014 | 59.10 | 59.52 | 58.81 | 58.96 | 13,462,619 | -0.34(-0.58%) |
Jun 13, 2014 | 59.57 | 59.84 | 59.17 | 59.31 | 9,924,737 | -0.17(-0.29%) |
Jun 12, 2014 | 59.32 | 59.79 | 59.08 | 59.48 | 10,031,193 | +0.10(+0.16%) |
Jun 11, 2014 | 59.22 | 59.60 | 58.80 | 59.38 | 9,463,463 | +0.02(+0.04%) |
Jun 10, 2014 | 59.94 | 59.94 | 59.33 | 59.36 | 11,376,852 | -0.90(-1.49%) |
Jun 06, 2014 | 60.12 | 60.35 | 59.82 | 60.26 | 8,521,517 | +0.54(+0.90%) |
Jun 05, 2014 | 59.85 | 59.92 | 59.34 | 59.72 | 12,214,071 | -0.19(-0.33%) |
Jun 04, 2014 | 60.21 | 60.27 | 59.75 | 59.91 | 8,881,160 | -0.36(-0.60%) |
Jun 03, 2014 | 60.11 | 60.48 | 59.94 | 60.27 | 9,864,447 | -0.06(-0.10%) |
Jun 02, 2014 | 60.47 | 60.57 | 60.00 | 60.33 | 9,624,410 | +0.34(+0.56%) |
May 30, 2014 | 59.91 | 60.06 | 59.60 | 60.00 | 9,837,760 | +0.19(+0.32%) |
May 29, 2014 | 60.09 | 60.09 | 59.57 | 59.80 | 12,997,561 | -0.02(-0.04%) |
May 28, 2014 | 59.81 | 60.21 | 59.78 | 59.82 | 10,249,022 | -0.18(-0.30%) |
May 27, 2014 | 59.61 | 60.03 | 59.59 | 60.00 | 10,725,364 | +0.43(+0.73%) |
May 23, 2014 | 59.65 | 59.57 | 59.57 | 59.57 | 6,142,286 | +0.03(+0.05%) |
May 22, 2014 | 59.27 | 59.60 | 59.23 | 59.54 | 5,756,704 | +0.12(+0.21%) |
May 21, 2014 | 59.04 | 59.65 | 59.00 | 59.41 | 10,286,795 | -0.14(-0.24%) |
May 20, 2014 | 59.62 | 59.92 | 59.30 | 59.56 | 11,281,116 | +0.04(+0.06%) |
May 19, 2014 | 59.08 | 59.65 | 59.06 | 59.52 | 7,226,084 | +0.29(+0.49%) |
May 16, 2014 | 59.44 | 59.49 | 58.74 | 59.23 | 11,232,796 | -0.27(-0.45%) |
May 15, 2014 | 59.91 | 60.26 | 59.05 | 59.50 | 13,843,495 | -0.47(-0.78%) |
May 14, 2014 | 59.53 | 60.40 | 59.53 | 59.97 | 11,022,225 | +0.03(+0.05%) |
May 13, 2014 | 59.60 | 59.95 | 59.50 | 59.94 | 7,834,402 | +0.30(+0.50%) |
May 12, 2014 | 59.45 | 59.75 | 59.38 | 59.64 | 8,835,862 | +0.35(+0.59%) |
May 09, 2014 | 59.62 | 59.62 | 58.60 | 59.29 | 8,000,395 | +0.00(+0.00%) |
May 08, 2014 | 59.17 | 59.73 | 58.88 | 59.29 | 9,912,790 | +0.13(+0.22%) |
May 07, 2014 | 59.45 | 59.61 | 58.49 | 59.16 | 11,791,241 | +0.01(+0.02%) |
May 06, 2014 | 59.09 | 59.38 | 58.73 | 59.15 | 10,662,347 | -0.19(-0.31%) |
May 05, 2014 | 58.74 | 59.60 | 58.55 | 59.33 | 10,295,786 | +0.42(+0.72%) |
May 02, 2014 | 59.14 | 59.14 | 58.54 | 58.91 | 8,130,167 | +0.00(+0.00%) |
May 01, 2014 | 58.56 | 59.28 | 58.56 | 58.91 | 9,373,281 | +0.21(+0.36%) |
Apr 30, 2014 | 58.59 | 58.81 | 58.27 | 58.70 | 12,647,532 | +0.14(+0.24%) |
Apr 29, 2014 | 58.65 | 58.92 | 58.34 | 58.56 | 10,764,778 | +0.35(+0.60%) |
Apr 28, 2014 | 58.17 | 58.62 | 57.70 | 58.21 | 16,848,588 | +0.33(+0.57%) |
Apr 25, 2014 | 57.86 | 58.08 | 57.67 | 57.88 | 14,092,894 | -0.19(-0.33%) |
Apr 24, 2014 | 57.80 | 58.63 | 57.25 | 58.07 | 30,422,432 | -2.12(-3.52%) |
Apr 23, 2014 | 60.41 | 60.41 | 59.78 | 60.19 | 16,615,820 | +0.07(+0.12%) |
Apr 22, 2014 | 60.53 | 60.66 | 60.09 | 60.11 | 10,677,320 | -0.24(-0.40%) |
Apr 21, 2014 | 60.55 | 60.90 | 60.08 | 60.35 | 7,996,329 | -0.29(-0.48%) |
Apr 17, 2014 | 59.76 | 60.64 | 60.64 | 60.64 | 14,168,451 | +0.85(+1.42%) |
Apr 16, 2014 | 59.65 | 59.87 | 59.23 | 59.79 | 9,190,095 | +0.51(+0.87%) |
Apr 15, 2014 | 58.91 | 59.61 | 58.54 | 59.28 | 11,774,372 | +0.26(+0.44%) |
Apr 14, 2014 | 58.69 | 59.06 | 58.19 | 59.02 | 10,940,564 | +0.84(+1.45%) |
Apr 11, 2014 | 57.82 | 58.82 | 57.82 | 58.18 | 12,455,783 | -0.04(-0.08%) |
Apr 10, 2014 | 59.73 | 59.88 | 58.06 | 58.22 | 13,519,674 | -1.39(-2.33%) |
Apr 09, 2014 | 59.11 | 59.62 | 58.80 | 59.61 | 11,324,565 | +0.78(+1.32%) |
Apr 08, 2014 | 57.95 | 58.87 | 57.78 | 58.83 | 12,125,889 | +0.60(+1.04%) |
Apr 07, 2014 | 58.17 | 59.11 | 57.87 | 58.23 | 13,292,451 | -0.34(-0.57%) |
Apr 04, 2014 | 60.47 | 60.67 | 58.51 | 58.56 | 15,086,504 | -1.51(-2.51%) |
Apr 03, 2014 | 59.82 | 60.63 | 59.82 | 60.07 | 11,657,579 | +0.31(+0.51%) |
Apr 02, 2014 | 59.65 | 59.85 | 59.47 | 59.76 | 9,926,494 | +0.03(+0.05%) |