Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.07 | 59.67 | 58.79 | 59.46 | 7,470,245 | +0.45(+0.77%) |
Jun 27, 2014 | 57.87 | 59.03 | 57.71 | 59.01 | 8,186,180 | +0.77(+1.32%) |
Jun 26, 2014 | 58.31 | 58.93 | 58.07 | 58.24 | 9,235,059 | +0.09(+0.16%) |
Jun 25, 2014 | 56.98 | 58.38 | 56.82 | 58.15 | 10,905,923 | +1.07(+1.88%) |
Jun 24, 2014 | 58.91 | 58.91 | 57.00 | 57.08 | 8,375,488 | -1.85(-3.14%) |
Jun 23, 2014 | 58.99 | 59.28 | 58.62 | 58.93 | 6,411,979 | +0.11(+0.19%) |
Jun 20, 2014 | 58.12 | 59.14 | 57.87 | 58.82 | 12,001,345 | +1.06(+1.83%) |
Jun 19, 2014 | 57.32 | 57.78 | 56.96 | 57.76 | 5,776,687 | +0.40(+0.70%) |
Jun 18, 2014 | 56.87 | 57.46 | 56.45 | 57.36 | 7,481,115 | +0.75(+1.32%) |
Jun 17, 2014 | 56.51 | 57.00 | 56.28 | 56.61 | 4,285,352 | +0.00(+0.00%) |
Jun 16, 2014 | 56.59 | 56.83 | 56.05 | 56.61 | 5,339,666 | +0.03(+0.04%) |
Jun 13, 2014 | 55.78 | 56.68 | 55.30 | 56.59 | 6,708,700 | +0.79(+1.41%) |
Jun 12, 2014 | 56.42 | 57.06 | 55.79 | 55.80 | 11,536,652 | -0.25(-0.45%) |
Jun 11, 2014 | 55.89 | 56.10 | 55.54 | 56.05 | 4,028,186 | -0.14(-0.25%) |
Jun 10, 2014 | 56.12 | 56.40 | 55.94 | 56.20 | 4,026,937 | +0.11(+0.19%) |
Jun 06, 2014 | 55.31 | 56.09 | 55.26 | 56.09 | 6,442,652 | +0.91(+1.65%) |
Jun 05, 2014 | 54.65 | 55.43 | 54.52 | 55.17 | 5,206,476 | +0.42(+0.76%) |
Jun 04, 2014 | 54.81 | 54.92 | 54.26 | 54.76 | 5,345,558 | -0.15(-0.27%) |
Jun 03, 2014 | 54.36 | 54.93 | 54.04 | 54.91 | 5,963,978 | +0.47(+0.86%) |
Jun 02, 2014 | 54.17 | 54.86 | 53.90 | 54.44 | 6,907,396 | +0.44(+0.81%) |
May 30, 2014 | 53.33 | 54.04 | 53.12 | 54.00 | 7,629,330 | +0.53(+1.00%) |
May 29, 2014 | 53.14 | 53.59 | 52.80 | 53.47 | 6,915,528 | +0.47(+0.88%) |
May 28, 2014 | 53.19 | 53.38 | 52.71 | 53.00 | 6,959,843 | -0.44(-0.83%) |
May 27, 2014 | 53.62 | 53.77 | 53.11 | 53.44 | 5,001,383 | -0.03(-0.06%) |
May 23, 2014 | 53.07 | 53.48 | 53.48 | 53.48 | 5,879,844 | +0.33(+0.61%) |
May 22, 2014 | 52.78 | 53.38 | 52.75 | 53.15 | 4,360,669 | +0.38(+0.71%) |
May 21, 2014 | 52.79 | 52.97 | 52.47 | 52.77 | 5,445,760 | +0.24(+0.46%) |
May 20, 2014 | 52.79 | 52.94 | 52.29 | 52.53 | 4,680,371 | -0.28(-0.52%) |
May 19, 2014 | 52.18 | 52.95 | 52.15 | 52.81 | 5,357,517 | +0.30(+0.57%) |
May 16, 2014 | 52.16 | 52.53 | 51.65 | 52.51 | 8,019,055 | +0.40(+0.77%) |
May 15, 2014 | 53.20 | 53.23 | 51.13 | 52.11 | 11,443,765 | -1.35(-2.53%) |
May 14, 2014 | 53.36 | 54.13 | 53.27 | 53.46 | 7,234,942 | -0.09(-0.17%) |
May 13, 2014 | 53.89 | 54.24 | 53.38 | 53.55 | 6,931,467 | -0.06(-0.11%) |
May 12, 2014 | 53.33 | 53.65 | 52.77 | 53.61 | 4,780,886 | +0.56(+1.06%) |
May 09, 2014 | 52.97 | 53.26 | 52.31 | 53.05 | 6,482,479 | +0.06(+0.11%) |
May 08, 2014 | 54.24 | 54.25 | 52.91 | 52.99 | 7,094,486 | -1.09(-2.02%) |
May 07, 2014 | 53.46 | 54.14 | 52.97 | 54.09 | 7,939,351 | +1.02(+1.92%) |
May 06, 2014 | 53.45 | 53.48 | 52.98 | 53.07 | 5,623,431 | -0.33(-0.61%) |
May 05, 2014 | 52.89 | 53.60 | 52.68 | 53.39 | 5,669,113 | +0.04(+0.08%) |
May 02, 2014 | 52.77 | 53.44 | 52.37 | 53.35 | 8,994,605 | +0.79(+1.51%) |
May 01, 2014 | 52.74 | 52.93 | 52.14 | 52.56 | 6,104,850 | -0.13(-0.25%) |
Apr 30, 2014 | 52.31 | 52.94 | 51.86 | 52.69 | 8,974,859 | +0.05(+0.10%) |
Apr 29, 2014 | 52.92 | 53.89 | 52.63 | 52.64 | 10,177,934 | +0.19(+0.37%) |
Apr 28, 2014 | 52.63 | 52.95 | 51.81 | 52.45 | 9,262,358 | -0.07(-0.13%) |
Apr 25, 2014 | 52.76 | 53.07 | 52.36 | 52.52 | 9,543,787 | -0.53(-0.99%) |
Apr 24, 2014 | 54.09 | 54.29 | 52.73 | 53.04 | 12,357,850 | -1.03(-1.90%) |
Apr 23, 2014 | 53.59 | 54.39 | 53.48 | 54.07 | 16,523,323 | +1.12(+2.11%) |
Apr 22, 2014 | 52.48 | 53.18 | 51.97 | 52.95 | 11,194,967 | +0.38(+0.73%) |
Apr 21, 2014 | 51.41 | 53.37 | 51.35 | 52.57 | 16,748,416 | +1.69(+3.32%) |
Apr 17, 2014 | 51.09 | 50.88 | 50.88 | 50.88 | 13,975,073 | +0.33(+0.66%) |
Apr 16, 2014 | 50.30 | 50.74 | 50.13 | 50.54 | 7,676,870 | +0.44(+0.88%) |
Apr 15, 2014 | 49.70 | 50.16 | 49.19 | 50.10 | 11,263,635 | +0.74(+1.51%) |
Apr 14, 2014 | 48.35 | 49.73 | 48.29 | 49.36 | 8,734,102 | +1.23(+2.55%) |
Apr 11, 2014 | 48.00 | 48.54 | 47.73 | 48.13 | 9,612,905 | -0.25(-0.52%) |
Apr 10, 2014 | 49.24 | 49.47 | 48.21 | 48.38 | 9,835,208 | -0.74(-1.50%) |
Apr 09, 2014 | 49.06 | 49.22 | 48.34 | 49.11 | 7,114,246 | +0.23(+0.48%) |
Apr 08, 2014 | 48.05 | 49.01 | 47.95 | 48.88 | 9,831,883 | +0.96(+2.00%) |
Apr 07, 2014 | 49.42 | 49.51 | 47.92 | 47.92 | 13,408,361 | -1.63(-3.29%) |
Apr 04, 2014 | 50.31 | 50.56 | 49.51 | 49.55 | 10,302,118 | -0.41(-0.82%) |
Apr 03, 2014 | 49.98 | 50.38 | 49.71 | 49.96 | 8,443,996 | -0.11(-0.22%) |
Apr 02, 2014 | 49.75 | 50.21 | 49.59 | 50.07 | 8,165,582 | +0.25(+0.50%) |