Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.97 | 61.37 | 60.79 | 61.06 | 1,118,936 | +0.05(+0.08%) |
Jun 27, 2014 | 60.92 | 61.08 | 60.58 | 61.01 | 899,088 | -0.02(-0.03%) |
Jun 26, 2014 | 61.36 | 61.44 | 60.40 | 61.03 | 1,209,466 | -0.14(-0.23%) |
Jun 25, 2014 | 61.44 | 61.68 | 60.62 | 61.17 | 1,942,812 | -0.44(-0.71%) |
Jun 24, 2014 | 61.83 | 62.76 | 61.39 | 61.61 | 1,209,890 | -0.51(-0.82%) |
Jun 23, 2014 | 61.28 | 62.35 | 60.95 | 62.12 | 1,892,875 | +0.90(+1.47%) |
Jun 20, 2014 | 61.47 | 61.47 | 60.76 | 61.22 | 1,890,674 | -0.11(-0.18%) |
Jun 19, 2014 | 61.19 | 61.38 | 60.72 | 61.33 | 1,306,333 | +0.26(+0.43%) |
Jun 18, 2014 | 60.58 | 61.13 | 60.05 | 61.07 | 1,652,774 | +0.48(+0.79%) |
Jun 17, 2014 | 60.58 | 61.77 | 60.36 | 60.59 | 3,779,227 | +0.34(+0.56%) |
Jun 16, 2014 | 58.74 | 60.90 | 58.34 | 60.25 | 3,429,452 | +1.41(+2.40%) |
Jun 13, 2014 | 58.59 | 58.98 | 58.33 | 58.84 | 1,348,126 | +0.33(+0.56%) |
Jun 12, 2014 | 58.01 | 58.95 | 57.78 | 58.51 | 1,600,509 | +0.21(+0.36%) |
Jun 11, 2014 | 57.78 | 58.49 | 57.39 | 58.30 | 1,174,168 | +0.19(+0.33%) |
Jun 10, 2014 | 57.97 | 58.36 | 57.60 | 58.11 | 2,034,027 | +0.64(+1.11%) |
Jun 06, 2014 | 56.31 | 57.66 | 56.03 | 57.47 | 2,697,834 | +1.57(+2.81%) |
Jun 05, 2014 | 55.16 | 56.10 | 54.84 | 55.90 | 1,652,863 | +0.71(+1.29%) |
Jun 04, 2014 | 54.78 | 55.54 | 54.51 | 55.19 | 1,393,854 | +0.10(+0.18%) |
Jun 03, 2014 | 54.05 | 55.31 | 53.95 | 55.09 | 1,796,702 | +0.73(+1.34%) |
Jun 02, 2014 | 54.56 | 54.71 | 53.53 | 54.36 | 1,473,541 | +0.02(+0.04%) |
May 30, 2014 | 54.89 | 54.92 | 54.01 | 54.34 | 1,301,603 | -0.43(-0.79%) |
May 29, 2014 | 54.40 | 54.92 | 54.04 | 54.77 | 2,005,660 | +0.42(+0.77%) |
May 28, 2014 | 54.72 | 54.79 | 53.85 | 54.35 | 1,718,620 | -0.26(-0.48%) |
May 27, 2014 | 54.01 | 54.72 | 53.86 | 54.61 | 1,584,644 | +0.96(+1.79%) |
May 23, 2014 | 53.68 | 53.65 | 53.65 | 53.65 | 894,400 | +0.10(+0.19%) |
May 22, 2014 | 53.92 | 53.97 | 53.17 | 53.55 | 847,260 | -0.33(-0.61%) |
May 21, 2014 | 52.38 | 53.97 | 51.76 | 53.88 | 2,432,293 | +1.64(+3.14%) |
May 20, 2014 | 53.18 | 53.37 | 51.99 | 52.24 | 2,169,195 | -1.10(-2.06%) |
May 19, 2014 | 53.10 | 54.00 | 52.55 | 53.34 | 2,320,336 | +0.01(+0.02%) |
May 16, 2014 | 53.59 | 53.59 | 52.51 | 53.33 | 1,438,099 | -0.18(-0.34%) |
May 15, 2014 | 53.84 | 54.03 | 52.40 | 53.51 | 1,808,457 | -0.55(-1.02%) |
May 14, 2014 | 54.41 | 55.20 | 54.04 | 54.06 | 2,931,109 | +0.76(+1.43%) |
May 13, 2014 | 53.80 | 54.25 | 53.19 | 53.30 | 1,738,913 | -0.13(-0.24%) |
May 12, 2014 | 52.94 | 53.83 | 52.80 | 53.43 | 1,871,148 | +0.61(+1.15%) |
May 09, 2014 | 52.32 | 53.07 | 51.86 | 52.82 | 1,463,440 | +0.61(+1.17%) |
May 08, 2014 | 51.60 | 52.73 | 51.42 | 52.21 | 2,169,339 | +0.35(+0.67%) |
May 07, 2014 | 52.48 | 52.96 | 51.10 | 51.86 | 2,600,148 | -0.54(-1.03%) |
May 06, 2014 | 53.70 | 54.24 | 52.16 | 52.40 | 1,885,356 | -1.73(-3.20%) |
May 05, 2014 | 53.03 | 54.30 | 52.54 | 54.13 | 2,297,559 | +0.95(+1.79%) |
May 02, 2014 | 55.24 | 56.75 | 53.02 | 53.18 | 7,191,657 | -1.35(-2.48%) |
May 01, 2014 | 53.49 | 55.17 | 53.08 | 54.53 | 4,222,582 | +1.46(+2.75%) |
Apr 30, 2014 | 52.39 | 53.29 | 51.65 | 53.07 | 1,971,603 | +0.59(+1.12%) |
Apr 29, 2014 | 51.35 | 52.55 | 50.52 | 52.48 | 3,595,116 | +1.34(+2.62%) |
Apr 28, 2014 | 52.57 | 52.75 | 50.57 | 51.14 | 3,285,936 | -0.89(-1.71%) |
Apr 25, 2014 | 53.09 | 53.30 | 51.67 | 52.03 | 2,197,159 | -1.32(-2.47%) |
Apr 24, 2014 | 54.51 | 54.70 | 52.54 | 53.35 | 1,752,274 | -0.42(-0.78%) |
Apr 23, 2014 | 54.67 | 55.10 | 53.31 | 53.77 | 2,452,936 | -0.94(-1.72%) |
Apr 22, 2014 | 54.44 | 55.44 | 54.19 | 54.71 | 1,474,335 | +0.29(+0.53%) |
Apr 21, 2014 | 54.56 | 54.78 | 53.84 | 54.42 | 989,518 | +0.12(+0.22%) |
Apr 17, 2014 | 54.33 | 54.30 | 54.30 | 54.30 | 1,367,300 | -0.22(-0.40%) |
Apr 16, 2014 | 53.81 | 54.55 | 53.28 | 54.52 | 1,882,437 | +0.95(+1.77%) |
Apr 15, 2014 | 52.96 | 53.85 | 51.67 | 53.57 | 2,375,023 | +0.61(+1.15%) |
Apr 14, 2014 | 53.10 | 54.13 | 52.41 | 52.96 | 2,104,907 | +0.35(+0.67%) |
Apr 11, 2014 | 52.34 | 53.40 | 51.79 | 52.61 | 3,544,453 | -0.27(-0.51%) |
Apr 10, 2014 | 55.38 | 55.49 | 52.82 | 52.88 | 3,098,159 | -2.30(-4.17%) |
Apr 09, 2014 | 54.75 | 55.22 | 54.45 | 55.18 | 2,469,532 | +0.73(+1.34%) |
Apr 08, 2014 | 54.00 | 54.76 | 53.55 | 54.45 | 2,253,315 | +0.61(+1.13%) |
Apr 07, 2014 | 54.12 | 54.60 | 53.11 | 53.84 | 3,426,688 | -0.51(-0.94%) |
Apr 04, 2014 | 57.10 | 57.10 | 53.47 | 54.35 | 4,903,923 | -2.09(-3.70%) |
Apr 03, 2014 | 58.25 | 58.35 | 56.23 | 56.44 | 2,933,747 | -1.74(-2.99%) |
Apr 02, 2014 | 59.62 | 59.76 | 58.10 | 58.18 | 2,431,360 | -1.44(-2.42%) |