Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.23 | 61.39 | 60.07 | 60.27 | 14,967,748 | -0.02(-0.04%) |
Jun 27, 2014 | 59.77 | 60.61 | 59.35 | 60.29 | 14,306,470 | +0.55(+0.92%) |
Jun 26, 2014 | 59.53 | 59.76 | 58.81 | 59.74 | 9,510,061 | +0.28(+0.46%) |
Jun 25, 2014 | 58.78 | 59.50 | 58.59 | 59.46 | 11,857,564 | +0.72(+1.23%) |
Jun 24, 2014 | 58.84 | 59.64 | 58.49 | 58.74 | 10,005,302 | +0.01(+0.01%) |
Jun 23, 2014 | 59.08 | 59.77 | 58.58 | 58.74 | 10,233,664 | -0.29(-0.49%) |
Jun 20, 2014 | 58.26 | 59.28 | 57.92 | 59.03 | 19,317,826 | +1.03(+1.78%) |
Jun 19, 2014 | 57.77 | 58.52 | 57.34 | 57.99 | 15,085,516 | +0.23(+0.39%) |
Jun 18, 2014 | 58.04 | 58.15 | 57.30 | 57.77 | 14,343,824 | -0.23(-0.40%) |
Jun 17, 2014 | 58.68 | 58.79 | 57.83 | 58.00 | 15,322,739 | -0.71(-1.21%) |
Jun 16, 2014 | 58.79 | 59.16 | 58.45 | 58.71 | 10,072,036 | +0.04(+0.06%) |
Jun 13, 2014 | 58.65 | 58.95 | 58.06 | 58.68 | 10,587,776 | +0.10(+0.17%) |
Jun 12, 2014 | 58.74 | 59.29 | 58.39 | 58.58 | 9,737,081 | -0.17(-0.30%) |
Jun 11, 2014 | 57.69 | 59.46 | 57.65 | 58.75 | 16,305,302 | +0.93(+1.61%) |
Jun 10, 2014 | 57.63 | 58.11 | 57.24 | 57.82 | 15,515,031 | -2.07(-3.46%) |
Jun 06, 2014 | 60.51 | 60.51 | 59.40 | 59.89 | 12,525,738 | -0.30(-0.50%) |
Jun 05, 2014 | 60.67 | 60.67 | 59.93 | 60.19 | 11,587,418 | -0.16(-0.26%) |
Jun 04, 2014 | 59.80 | 60.55 | 59.62 | 60.35 | 12,430,655 | +0.34(+0.57%) |
Jun 03, 2014 | 59.08 | 60.20 | 59.03 | 60.01 | 11,298,551 | +0.73(+1.23%) |
Jun 02, 2014 | 59.11 | 59.46 | 58.70 | 59.28 | 10,451,083 | +0.25(+0.42%) |
May 30, 2014 | 59.44 | 59.68 | 58.50 | 59.03 | 15,212,219 | -0.63(-1.06%) |
May 29, 2014 | 59.61 | 60.08 | 59.47 | 59.67 | 10,860,099 | +0.16(+0.27%) |
May 28, 2014 | 59.62 | 60.24 | 59.43 | 59.51 | 11,723,242 | -0.22(-0.37%) |
May 27, 2014 | 59.67 | 60.30 | 58.97 | 59.72 | 15,123,486 | +0.89(+1.51%) |
May 23, 2014 | 59.92 | 58.84 | 58.84 | 58.84 | 18,692,562 | -1.63(-2.70%) |
May 22, 2014 | 59.34 | 60.84 | 59.29 | 60.47 | 10,995,698 | +1.00(+1.68%) |
May 21, 2014 | 59.07 | 59.59 | 58.65 | 59.47 | 12,434,075 | +0.49(+0.83%) |
May 20, 2014 | 59.64 | 59.95 | 58.68 | 58.98 | 14,487,856 | -0.66(-1.11%) |
May 19, 2014 | 58.67 | 59.68 | 58.52 | 59.64 | 13,962,776 | +0.91(+1.55%) |
May 16, 2014 | 58.37 | 58.76 | 57.59 | 58.74 | 14,482,586 | +0.51(+0.87%) |
May 15, 2014 | 58.90 | 59.19 | 57.76 | 58.23 | 17,437,566 | -0.63(-1.07%) |
May 14, 2014 | 58.44 | 59.33 | 57.87 | 58.86 | 14,736,834 | +0.49(+0.83%) |
May 13, 2014 | 58.51 | 58.67 | 58.16 | 58.37 | 11,698,731 | -0.04(-0.06%) |
May 12, 2014 | 58.32 | 58.68 | 57.55 | 58.41 | 15,450,047 | +0.43(+0.74%) |
May 09, 2014 | 57.29 | 58.00 | 56.70 | 57.98 | 12,404,869 | +0.75(+1.31%) |
May 08, 2014 | 57.34 | 58.36 | 56.85 | 57.23 | 18,922,912 | -0.03(-0.05%) |
May 07, 2014 | 57.43 | 57.59 | 55.83 | 57.26 | 20,089,998 | +0.33(+0.57%) |
May 06, 2014 | 57.96 | 58.10 | 56.87 | 56.93 | 14,859,904 | -1.10(-1.89%) |
May 05, 2014 | 55.78 | 58.09 | 55.70 | 58.03 | 19,138,990 | +1.54(+2.73%) |
May 02, 2014 | 57.64 | 57.79 | 55.72 | 56.49 | 23,078,958 | -0.95(-1.66%) |
May 01, 2014 | 57.15 | 58.07 | 56.58 | 57.44 | 21,936,106 | +0.39(+0.68%) |
Apr 30, 2014 | 55.35 | 57.18 | 54.88 | 57.06 | 27,702,544 | +1.64(+2.95%) |
Apr 29, 2014 | 54.28 | 55.52 | 53.79 | 55.42 | 21,782,300 | +1.57(+2.92%) |
Apr 28, 2014 | 54.41 | 55.83 | 52.90 | 53.85 | 30,918,966 | +0.13(+0.24%) |
Apr 25, 2014 | 53.81 | 54.43 | 53.38 | 53.72 | 31,268,158 | -0.13(-0.24%) |
Apr 24, 2014 | 54.47 | 54.52 | 52.07 | 53.85 | 30,380,222 | +0.16(+0.30%) |
Apr 23, 2014 | 55.05 | 55.16 | 53.62 | 53.69 | 48,590,648 | +0.73(+1.37%) |
Apr 22, 2014 | 52.96 | 53.25 | 52.23 | 52.96 | 36,647,132 | +0.92(+1.76%) |
Apr 21, 2014 | 51.16 | 52.33 | 50.45 | 52.05 | 24,667,754 | +1.16(+2.29%) |
Apr 17, 2014 | 50.43 | 50.88 | 50.88 | 50.88 | 24,140,752 | +0.52(+1.04%) |
Apr 16, 2014 | 50.39 | 50.80 | 49.68 | 50.36 | 23,660,466 | +0.81(+1.63%) |
Apr 15, 2014 | 49.10 | 50.26 | 47.68 | 49.55 | 29,980,732 | +1.00(+2.07%) |
Apr 14, 2014 | 49.28 | 49.71 | 47.79 | 48.55 | 24,733,940 | +0.55(+1.15%) |
Apr 11, 2014 | 46.66 | 50.11 | 46.16 | 48.00 | 49,516,732 | +0.40(+0.84%) |
Apr 10, 2014 | 51.47 | 51.78 | 47.11 | 47.60 | 59,193,988 | -3.76(-7.32%) |
Apr 09, 2014 | 51.25 | 51.82 | 50.78 | 51.36 | 28,440,222 | +0.47(+0.91%) |
Apr 08, 2014 | 52.13 | 52.13 | 50.36 | 50.89 | 34,731,712 | -1.61(-3.07%) |
Apr 07, 2014 | 52.28 | 53.60 | 51.41 | 52.51 | 22,050,576 | +0.02(+0.04%) |
Apr 04, 2014 | 54.45 | 54.70 | 51.99 | 52.48 | 26,675,324 | -1.31(-2.43%) |
Apr 03, 2014 | 54.64 | 54.65 | 52.55 | 53.79 | 21,911,998 | +0.03(+0.05%) |
Apr 02, 2014 | 54.64 | 54.70 | 53.31 | 53.76 | 21,913,558 | +0.23(+0.43%) |