Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.18 | 55.59 | 55.01 | 55.23 | 20,316 | -0.27(-0.49%) |
Jun 27, 2014 | 55.56 | 55.70 | 55.34 | 55.51 | 20,271 | +0.00(+0.00%) |
Jun 26, 2014 | 55.84 | 55.84 | 55.37 | 55.51 | 4,595 | -0.22(-0.39%) |
Jun 25, 2014 | 55.78 | 56.03 | 55.62 | 55.73 | 16,401 | +0.11(+0.20%) |
Jun 24, 2014 | 56.24 | 56.24 | 55.56 | 55.62 | 15,399 | -0.49(-0.88%) |
Jun 23, 2014 | 55.89 | 56.11 | 55.89 | 56.11 | 22,587 | +0.00(+0.00%) |
Jun 20, 2014 | 55.94 | 56.25 | 55.75 | 56.11 | 71,938 | +0.41(+0.74%) |
Jun 19, 2014 | 55.92 | 56.05 | 55.64 | 55.70 | 26,774 | -0.08(-0.15%) |
Jun 18, 2014 | 54.99 | 55.84 | 54.99 | 55.78 | 115,676 | +0.71(+1.29%) |
Jun 17, 2014 | 55.34 | 55.37 | 54.85 | 55.07 | 12,707 | -0.74(-1.33%) |
Jun 16, 2014 | 55.73 | 55.94 | 55.51 | 55.81 | 32,354 | +0.05(+0.10%) |
Jun 13, 2014 | 55.89 | 55.93 | 55.59 | 55.75 | 8,303 | +0.08(+0.15%) |
Jun 12, 2014 | 55.81 | 55.97 | 55.45 | 55.67 | 76,733 | +0.08(+0.15%) |
Jun 11, 2014 | 55.37 | 55.64 | 55.07 | 55.59 | 96,978 | +0.49(+0.90%) |
Jun 10, 2014 | 54.19 | 55.23 | 54.19 | 55.09 | 34,215 | +0.93(+1.72%) |
Jun 06, 2014 | 54.08 | 54.27 | 54.08 | 54.16 | 13,695 | +0.44(+0.82%) |
Jun 05, 2014 | 53.56 | 53.75 | 53.56 | 53.72 | 13,514 | +0.41(+0.77%) |
Jun 04, 2014 | 53.48 | 53.48 | 53.09 | 53.31 | 40,501 | -0.22(-0.41%) |
Jun 03, 2014 | 52.98 | 53.56 | 52.98 | 53.53 | 21,707 | +0.38(+0.72%) |
Jun 02, 2014 | 52.79 | 53.31 | 52.79 | 53.15 | 75,012 | +0.36(+0.67%) |
May 30, 2014 | 52.77 | 52.98 | 52.71 | 52.79 | 44,864 | +0.00(+0.00%) |
May 29, 2014 | 52.90 | 52.90 | 52.60 | 52.79 | 13,312 | +0.25(+0.47%) |
May 28, 2014 | 52.49 | 52.79 | 52.44 | 52.55 | 31,084 | -0.16(-0.31%) |
May 27, 2014 | 52.96 | 52.96 | 52.49 | 52.71 | 13,700 | -0.30(-0.57%) |
May 23, 2014 | 53.15 | 53.01 | 53.01 | 53.01 | 44,399 | -0.02(-0.03%) |
May 22, 2014 | 52.82 | 53.15 | 52.82 | 53.03 | 22,751 | +0.35(+0.66%) |
May 21, 2014 | 52.44 | 52.74 | 52.38 | 52.68 | 3,848 | +0.60(+1.16%) |
May 20, 2014 | 52.85 | 52.85 | 52.08 | 52.08 | 12,396 | -0.74(-1.40%) |
May 19, 2014 | 52.77 | 53.12 | 52.77 | 52.82 | 10,846 | +0.27(+0.52%) |
May 16, 2014 | 52.71 | 52.74 | 52.38 | 52.55 | 8,687 | +0.06(+0.10%) |
May 15, 2014 | 52.90 | 52.90 | 52.24 | 52.49 | 23,188 | -0.63(-1.19%) |
May 14, 2014 | 53.04 | 53.34 | 52.98 | 53.12 | 19,661 | -0.03(-0.05%) |
May 13, 2014 | 53.48 | 53.48 | 53.04 | 53.15 | 20,364 | -0.33(-0.62%) |
May 12, 2014 | 53.29 | 53.53 | 52.98 | 53.48 | 100,816 | +0.36(+0.67%) |
May 09, 2014 | 53.48 | 53.53 | 53.12 | 53.12 | 92,992 | -0.34(-0.64%) |
May 08, 2014 | 52.90 | 53.64 | 52.82 | 53.46 | 43,962 | +0.78(+1.48%) |
May 07, 2014 | 52.13 | 52.74 | 52.11 | 52.68 | 135,124 | +0.52(+1.00%) |
May 06, 2014 | 51.67 | 52.22 | 51.67 | 52.16 | 23,439 | +0.25(+0.48%) |
May 05, 2014 | 51.89 | 52.46 | 51.78 | 51.92 | 72,049 | -0.36(-0.68%) |
May 02, 2014 | 52.24 | 52.38 | 52.11 | 52.27 | 29,195 | -0.08(-0.16%) |
May 01, 2014 | 52.33 | 52.60 | 52.24 | 52.35 | 27,598 | +0.22(+0.42%) |
Apr 30, 2014 | 52.27 | 52.27 | 51.64 | 52.13 | 140,241 | +0.11(+0.21%) |
Apr 29, 2014 | 51.61 | 52.16 | 51.28 | 52.02 | 40,204 | +0.33(+0.64%) |
Apr 28, 2014 | 51.42 | 51.83 | 51.42 | 51.70 | 27,645 | +0.25(+0.48%) |
Apr 25, 2014 | 51.23 | 51.59 | 50.98 | 51.45 | 63,790 | -0.05(-0.11%) |
Apr 24, 2014 | 51.72 | 51.85 | 51.29 | 51.50 | 60,429 | -0.38(-0.74%) |
Apr 23, 2014 | 51.97 | 52.02 | 51.67 | 51.89 | 28,728 | -0.25(-0.47%) |
Apr 22, 2014 | 52.55 | 52.55 | 51.92 | 52.13 | 15,394 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.76 | 52.30 | 52.44 | 16,878 | -0.05(-0.10%) |
Apr 17, 2014 | 51.89 | 52.49 | 52.49 | 52.49 | 46,661 | +0.71(+1.38%) |
Apr 16, 2014 | 51.89 | 51.89 | 51.46 | 51.78 | 117,413 | +0.25(+0.48%) |
Apr 15, 2014 | 52.13 | 52.16 | 51.26 | 51.53 | 116,945 | -0.82(-1.57%) |
Apr 14, 2014 | 52.11 | 52.49 | 52.11 | 52.35 | 50,725 | +0.25(+0.47%) |
Apr 11, 2014 | 52.30 | 52.38 | 51.86 | 52.11 | 23,039 | -0.08(-0.16%) |
Apr 10, 2014 | 51.81 | 52.44 | 51.81 | 52.19 | 19,772 | +0.27(+0.53%) |
Apr 09, 2014 | 52.13 | 52.19 | 51.48 | 51.92 | 50,278 | -0.25(-0.47%) |
Apr 08, 2014 | 52.19 | 52.74 | 52.11 | 52.16 | 25,175 | +0.05(+0.11%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.86 | 52.11 | 62,085 | -0.22(-0.42%) |
Apr 04, 2014 | 52.33 | 52.98 | 51.94 | 52.33 | 44,522 | +0.44(+0.85%) |
Apr 03, 2014 | 52.46 | 52.46 | 51.72 | 51.89 | 166,214 | -0.30(-0.58%) |
Apr 02, 2014 | 51.92 | 52.19 | 51.67 | 52.19 | 31,601 | +0.52(+1.01%) |