Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.83 | 60.27 | 59.36 | 60.11 | 583,715 | +0.23(+0.38%) |
Jun 27, 2014 | 59.85 | 60.16 | 59.61 | 59.88 | 479,449 | -0.20(-0.34%) |
Jun 26, 2014 | 60.11 | 60.35 | 59.76 | 60.09 | 561,131 | -0.12(-0.20%) |
Jun 25, 2014 | 59.43 | 60.23 | 59.43 | 60.21 | 299,331 | +0.74(+1.25%) |
Jun 24, 2014 | 59.84 | 60.91 | 59.40 | 59.47 | 293,701 | -0.66(-1.10%) |
Jun 23, 2014 | 60.26 | 60.34 | 59.65 | 60.13 | 371,039 | +0.22(+0.37%) |
Jun 20, 2014 | 59.85 | 60.15 | 59.79 | 59.91 | 547,467 | -0.24(-0.41%) |
Jun 19, 2014 | 60.06 | 60.34 | 59.97 | 60.15 | 443,117 | +0.11(+0.19%) |
Jun 18, 2014 | 59.75 | 60.08 | 59.32 | 60.04 | 362,803 | +0.42(+0.71%) |
Jun 17, 2014 | 58.68 | 60.11 | 58.26 | 59.61 | 505,515 | +0.94(+1.60%) |
Jun 16, 2014 | 59.08 | 59.28 | 58.58 | 58.68 | 371,291 | -0.39(-0.66%) |
Jun 13, 2014 | 58.78 | 59.14 | 58.52 | 59.07 | 389,113 | +0.31(+0.53%) |
Jun 12, 2014 | 59.45 | 59.45 | 58.58 | 58.76 | 210,940 | -0.95(-1.58%) |
Jun 11, 2014 | 59.01 | 59.74 | 58.97 | 59.70 | 276,857 | +0.34(+0.58%) |
Jun 10, 2014 | 59.61 | 59.65 | 59.29 | 59.36 | 415,053 | +0.02(+0.03%) |
Jun 06, 2014 | 59.34 | 59.62 | 58.87 | 59.34 | 301,664 | +0.23(+0.39%) |
Jun 05, 2014 | 58.63 | 59.28 | 58.20 | 59.12 | 264,906 | +0.58(+0.99%) |
Jun 04, 2014 | 58.10 | 58.68 | 57.89 | 58.54 | 417,934 | +0.21(+0.36%) |
Jun 03, 2014 | 58.40 | 58.47 | 58.07 | 58.33 | 333,616 | -0.38(-0.64%) |
Jun 02, 2014 | 58.73 | 58.84 | 58.33 | 58.70 | 461,898 | +0.02(+0.04%) |
May 30, 2014 | 59.21 | 59.29 | 58.59 | 58.68 | 629,420 | -0.89(-1.49%) |
May 29, 2014 | 59.27 | 59.59 | 58.83 | 59.56 | 367,460 | +0.57(+0.97%) |
May 28, 2014 | 59.13 | 59.65 | 58.96 | 58.99 | 747,969 | -0.27(-0.45%) |
May 27, 2014 | 58.85 | 59.41 | 58.77 | 59.26 | 645,042 | +0.56(+0.95%) |
May 23, 2014 | 58.29 | 58.70 | 58.70 | 58.70 | 346,105 | +0.43(+0.74%) |
May 22, 2014 | 57.79 | 58.40 | 57.54 | 58.27 | 468,559 | +0.66(+1.14%) |
May 21, 2014 | 57.68 | 57.88 | 57.06 | 57.62 | 479,367 | +0.28(+0.50%) |
May 20, 2014 | 58.44 | 58.51 | 57.17 | 57.33 | 471,774 | -1.41(-2.40%) |
May 19, 2014 | 58.33 | 58.85 | 57.91 | 58.74 | 418,113 | +0.32(+0.54%) |
May 16, 2014 | 58.41 | 58.52 | 57.62 | 58.43 | 466,888 | -0.24(-0.42%) |
May 15, 2014 | 59.11 | 59.22 | 57.83 | 58.67 | 510,948 | -0.64(-1.08%) |
May 14, 2014 | 59.32 | 59.55 | 59.15 | 59.31 | 524,558 | -0.01(-0.01%) |
May 13, 2014 | 59.65 | 60.09 | 59.11 | 59.32 | 625,329 | -0.28(-0.46%) |
May 12, 2014 | 58.41 | 59.62 | 58.18 | 59.60 | 610,077 | +1.59(+2.74%) |
May 09, 2014 | 57.59 | 58.02 | 57.33 | 58.01 | 717,765 | +0.28(+0.49%) |
May 08, 2014 | 58.30 | 58.89 | 57.56 | 57.72 | 752,992 | -0.55(-0.95%) |
May 07, 2014 | 57.83 | 58.30 | 57.71 | 58.27 | 327,204 | +0.48(+0.83%) |
May 06, 2014 | 57.62 | 58.01 | 57.44 | 57.79 | 518,019 | +0.09(+0.15%) |
May 05, 2014 | 58.18 | 58.27 | 57.50 | 57.70 | 1,002,024 | -0.85(-1.46%) |
May 02, 2014 | 57.84 | 58.83 | 57.83 | 58.56 | 775,218 | +0.77(+1.33%) |
May 01, 2014 | 57.76 | 58.01 | 57.47 | 57.79 | 712,182 | +0.31(+0.54%) |
Apr 30, 2014 | 57.42 | 57.59 | 57.19 | 57.48 | 648,665 | +0.06(+0.11%) |
Apr 29, 2014 | 57.13 | 57.53 | 56.98 | 57.41 | 609,030 | +0.55(+0.97%) |
Apr 28, 2014 | 56.94 | 57.14 | 56.38 | 56.86 | 998,823 | +0.05(+0.09%) |
Apr 25, 2014 | 57.54 | 57.66 | 56.43 | 56.81 | 567,881 | -0.77(-1.34%) |
Apr 24, 2014 | 57.49 | 58.03 | 56.45 | 57.58 | 1,266,309 | -0.89(-1.53%) |
Apr 23, 2014 | 58.44 | 58.75 | 58.07 | 58.48 | 917,368 | +0.02(+0.04%) |
Apr 22, 2014 | 58.12 | 58.66 | 57.83 | 58.45 | 857,018 | +0.50(+0.87%) |
Apr 21, 2014 | 57.09 | 58.06 | 56.88 | 57.95 | 765,866 | +0.92(+1.61%) |
Apr 17, 2014 | 56.67 | 57.03 | 57.03 | 57.03 | 1,549,158 | +0.22(+0.39%) |
Apr 16, 2014 | 56.47 | 57.20 | 56.47 | 56.81 | 840,108 | +0.62(+1.11%) |
Apr 15, 2014 | 56.58 | 56.58 | 55.09 | 56.19 | 819,339 | -0.45(-0.80%) |
Apr 14, 2014 | 56.33 | 56.98 | 56.21 | 56.64 | 723,114 | +0.62(+1.10%) |
Apr 11, 2014 | 56.23 | 56.41 | 55.49 | 56.02 | 425,401 | -0.45(-0.79%) |
Apr 10, 2014 | 57.41 | 57.70 | 56.33 | 56.47 | 475,704 | -1.03(-1.79%) |
Apr 09, 2014 | 57.49 | 57.75 | 57.33 | 57.50 | 618,473 | +0.29(+0.51%) |
Apr 08, 2014 | 57.06 | 57.76 | 56.92 | 57.21 | 536,654 | +0.10(+0.17%) |
Apr 07, 2014 | 58.17 | 58.31 | 56.67 | 57.11 | 565,343 | -1.08(-1.86%) |
Apr 04, 2014 | 58.89 | 59.33 | 58.04 | 58.19 | 931,146 | -0.13(-0.22%) |
Apr 03, 2014 | 58.15 | 58.78 | 58.15 | 58.32 | 522,695 | +0.17(+0.29%) |
Apr 02, 2014 | 57.81 | 58.32 | 57.62 | 58.15 | 521,792 | +0.30(+0.52%) |