Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.32 | 59.40 | 59.26 | 59.38 | 37,306 | +0.15(+0.25%) |
Jun 26, 2014 | 59.23 | 59.23 | 59.23 | 0 | +0.20(+0.34%) | |
Jun 25, 2014 | 59.09 | 59.16 | 58.96 | 59.03 | 321,800 | +0.18(+0.31%) |
Jun 24, 2014 | 58.83 | 58.88 | 58.66 | 58.85 | 172,073 | +0.03(+0.05%) |
Jun 23, 2014 | 58.80 | 58.84 | 58.74 | 58.82 | 48,997 | +0.07(+0.12%) |
Jun 20, 2014 | 58.60 | 58.77 | 58.59 | 58.75 | 50,459 | -0.04(-0.07%) |
Jun 19, 2014 | 58.91 | 58.98 | 58.75 | 58.79 | 105,607 | +0.08(+0.14%) |
Jun 18, 2014 | 58.61 | 58.72 | 58.53 | 58.71 | 32,800 | +0.24(+0.41%) |
Jun 17, 2014 | 58.49 | 58.51 | 58.43 | 58.47 | 91,744 | -0.23(-0.39%) |
Jun 16, 2014 | 58.83 | 58.85 | 58.70 | 58.70 | 87,009 | -0.15(-0.25%) |
Jun 13, 2014 | 58.76 | 58.91 | 58.75 | 58.85 | 85,470 | -0.36(-0.61%) |
Jun 12, 2014 | 59.09 | 59.22 | 59.04 | 59.21 | 80,322 | +0.10(+0.17%) |
Jun 11, 2014 | 59.12 | 59.18 | 59.09 | 59.11 | 94,701 | +0.12(+0.20%) |
Jun 10, 2014 | 59.08 | 59.08 | 58.98 | 58.99 | 8,705 | -0.66(-1.11%) |
Jun 05, 2014 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.21(+0.35%) |
Jun 04, 2014 | 59.61 | 59.61 | 59.44 | 59.44 | 8,704 | -0.02(-0.03%) |
Jun 03, 2014 | 59.56 | 59.61 | 59.46 | 59.46 | 19,704 | -0.07(-0.12%) |
Jun 02, 2014 | 59.57 | 59.57 | 59.53 | 59.53 | 1,203 | -0.42(-0.70%) |
May 28, 2014 | 59.95 | 59.95 | 59.95 | 59.95 | 0 | +0.14(+0.23%) |
May 23, 2014 | 59.81 | 59.81 | 59.81 | 0 | +0.12(+0.20%) | |
May 22, 2014 | 59.69 | 59.74 | 59.66 | 59.69 | 37,497 | +0.01(+0.01%) |
May 21, 2014 | 59.76 | 59.76 | 59.68 | 59.68 | 1,002 | -0.17(-0.28%) |
May 20, 2014 | 59.78 | 59.85 | 59.73 | 59.85 | 1,420 | +0.14(+0.23%) |
May 19, 2014 | 59.69 | 59.84 | 59.69 | 59.71 | 42,604 | +0.15(+0.25%) |
May 16, 2014 | 59.61 | 59.68 | 59.55 | 59.56 | 54,668 | -0.05(-0.08%) |
May 15, 2014 | 59.52 | 59.67 | 59.48 | 59.61 | 20,538 | +0.01(+0.02%) |
May 14, 2014 | 59.50 | 59.62 | 59.47 | 59.60 | 40,710 | +0.28(+0.47%) |
May 13, 2014 | 59.40 | 59.40 | 59.32 | 59.32 | 64,597 | +0.15(+0.25%) |
May 12, 2014 | 59.26 | 59.32 | 59.16 | 59.17 | 189,923 | -0.17(-0.29%) |
May 09, 2014 | 59.34 | 59.39 | 59.28 | 59.34 | 97,796 | +0.08(+0.13%) |
May 08, 2014 | 59.25 | 59.34 | 59.17 | 59.26 | 70,430 | +0.10(+0.17%) |
May 07, 2014 | 58.91 | 59.18 | 58.91 | 59.16 | 86,089 | +0.25(+0.42%) |
May 06, 2014 | 58.94 | 58.96 | 58.86 | 58.91 | 94,756 | -0.05(-0.08%) |
May 05, 2014 | 59.02 | 59.04 | 58.92 | 58.96 | 137,053 | +0.08(+0.14%) |
May 02, 2014 | 58.70 | 58.94 | 58.67 | 58.88 | 83,985 | -0.17(-0.29%) |
May 01, 2014 | 59.05 | 59.19 | 59.00 | 59.05 | 88,757 | +0.10(+0.17%) |
Apr 30, 2014 | 59.00 | 59.05 | 58.48 | 58.95 | 75,049 | +0.22(+0.37%) |
Apr 29, 2014 | 58.78 | 58.89 | 58.69 | 58.73 | 114,514 | -0.07(-0.12%) |
Apr 28, 2014 | 58.76 | 58.91 | 58.76 | 58.80 | 69,982 | -0.01(-0.02%) |
Apr 25, 2014 | 58.94 | 58.94 | 58.81 | 58.81 | 37,600 | -0.01(-0.02%) |
Apr 24, 2014 | 58.78 | 58.86 | 58.69 | 58.82 | 103,804 | -0.01(-0.02%) |
Apr 23, 2014 | 58.82 | 58.86 | 58.72 | 58.83 | 148,706 | +0.22(+0.38%) |
Apr 22, 2014 | 58.78 | 58.78 | 58.61 | 58.61 | 122,911 | -0.23(-0.39%) |
Apr 21, 2014 | 58.79 | 58.86 | 58.74 | 58.84 | 67,593 | +0.27(+0.46%) |
Apr 17, 2014 | 58.57 | 58.57 | 58.57 | 0 | -0.34(-0.58%) | |
Apr 16, 2014 | 59.05 | 59.05 | 58.88 | 58.91 | 66,210 | -0.03(-0.05%) |
Apr 15, 2014 | 59.03 | 59.14 | 58.94 | 58.94 | 70,926 | -0.23(-0.39%) |
Apr 14, 2014 | 59.18 | 59.18 | 59.02 | 59.17 | 74,903 | +0.02(+0.03%) |
Apr 11, 2014 | 59.20 | 59.25 | 59.13 | 59.15 | 57,600 | +0.03(+0.05%) |
Apr 10, 2014 | 59.08 | 59.25 | 59.00 | 59.12 | 75,631 | +0.42(+0.72%) |
Apr 09, 2014 | 58.58 | 58.77 | 58.46 | 58.70 | 59,927 | +0.04(+0.07%) |
Apr 08, 2014 | 58.61 | 58.68 | 58.50 | 58.66 | 56,964 | +0.06(+0.10%) |
Apr 07, 2014 | 58.68 | 58.68 | 58.56 | 58.60 | 60,919 | +0.22(+0.38%) |
Apr 04, 2014 | 58.33 | 58.44 | 58.23 | 58.38 | 60,627 | +0.49(+0.85%) |
Apr 03, 2014 | 57.99 | 58.07 | 57.88 | 57.89 | 73,877 | +0.02(+0.03%) |
Apr 02, 2014 | 58.14 | 58.14 | 57.87 | 57.87 | 95,483 | -0.23(-0.40%) |