Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.49 | 61.58 | 61.07 | 61.44 | 5,645,349 | -0.19(-0.31%) |
Jun 27, 2014 | 61.45 | 61.67 | 61.20 | 61.63 | 6,296,492 | +0.03(+0.05%) |
Jun 26, 2014 | 61.34 | 61.61 | 60.60 | 61.60 | 6,402,000 | +0.24(+0.40%) |
Jun 25, 2014 | 60.66 | 61.44 | 60.66 | 61.36 | 6,946,753 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.76 | 60.77 | 11,283,021 | -0.93(-1.51%) |
Jun 23, 2014 | 61.34 | 61.94 | 61.25 | 61.70 | 8,291,179 | +0.53(+0.87%) |
Jun 20, 2014 | 60.99 | 61.24 | 60.76 | 61.17 | 10,363,461 | +0.42(+0.70%) |
Jun 19, 2014 | 60.39 | 60.75 | 60.30 | 60.75 | 5,696,581 | +0.38(+0.63%) |
Jun 18, 2014 | 59.89 | 60.41 | 59.61 | 60.37 | 6,294,900 | +0.35(+0.59%) |
Jun 17, 2014 | 59.61 | 60.04 | 59.22 | 60.02 | 6,747,372 | +0.04(+0.07%) |
Jun 16, 2014 | 59.62 | 60.08 | 59.42 | 59.98 | 6,476,358 | +0.44(+0.73%) |
Jun 13, 2014 | 59.34 | 59.55 | 58.80 | 59.54 | 6,104,770 | +0.16(+0.27%) |
Jun 12, 2014 | 58.87 | 59.65 | 58.86 | 59.38 | 8,760,851 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.38 | 58.73 | 6,327,998 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.52 | 57.73 | 58.50 | 9,095,122 | +0.57(+0.98%) |
Jun 06, 2014 | 57.59 | 58.18 | 57.49 | 57.93 | 7,548,491 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.37 | 56.97 | 57.37 | 5,783,367 | +0.18(+0.31%) |
Jun 04, 2014 | 57.13 | 57.32 | 57.03 | 57.19 | 5,003,065 | -0.01(-0.02%) |
Jun 03, 2014 | 56.95 | 57.24 | 56.82 | 57.20 | 6,336,151 | +0.24(+0.43%) |
Jun 02, 2014 | 57.48 | 57.73 | 56.65 | 56.96 | 7,043,150 | -0.33(-0.58%) |
May 30, 2014 | 56.92 | 57.41 | 56.77 | 57.29 | 8,362,798 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.54 | 57.01 | 5,667,133 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.72 | 56.98 | 57.02 | 9,139,577 | +0.38(+0.67%) |
May 27, 2014 | 56.23 | 56.65 | 56.23 | 56.64 | 5,809,623 | +0.44(+0.78%) |
May 23, 2014 | 56.28 | 56.21 | 56.21 | 56.21 | 4,976,422 | -0.13(-0.23%) |
May 22, 2014 | 56.18 | 56.44 | 56.00 | 56.34 | 3,529,729 | +0.06(+0.10%) |
May 21, 2014 | 56.07 | 56.37 | 55.93 | 56.28 | 6,240,697 | +0.49(+0.87%) |
May 20, 2014 | 55.76 | 55.89 | 55.49 | 55.79 | 6,128,434 | +0.08(+0.14%) |
May 19, 2014 | 55.41 | 55.81 | 55.36 | 55.71 | 4,704,098 | +0.26(+0.47%) |
May 16, 2014 | 55.48 | 55.58 | 55.02 | 55.45 | 8,261,007 | -0.04(-0.06%) |
May 15, 2014 | 55.73 | 55.89 | 55.07 | 55.48 | 11,141,199 | -0.30(-0.53%) |
May 14, 2014 | 55.93 | 55.97 | 55.66 | 55.78 | 6,282,904 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 55.99 | 55.58 | 55.86 | 7,361,225 | +0.16(+0.29%) |
May 12, 2014 | 55.48 | 55.71 | 55.26 | 55.70 | 7,001,272 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.16 | 54.63 | 55.15 | 7,896,991 | +0.45(+0.82%) |
May 08, 2014 | 55.35 | 55.46 | 54.54 | 54.70 | 9,438,983 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.56 | 54.94 | 55.48 | 10,109,961 | +0.73(+1.34%) |
May 06, 2014 | 54.84 | 54.91 | 54.44 | 54.75 | 6,897,304 | +0.14(+0.25%) |
May 05, 2014 | 54.27 | 54.91 | 54.14 | 54.62 | 8,209,706 | +0.26(+0.48%) |
May 02, 2014 | 53.19 | 54.59 | 53.18 | 54.36 | 13,177,302 | +1.06(+1.99%) |
May 01, 2014 | 53.28 | 53.51 | 52.60 | 53.30 | 8,284,797 | +0.51(+0.97%) |
Apr 30, 2014 | 53.30 | 53.30 | 52.68 | 52.79 | 9,631,564 | -0.26(-0.50%) |
Apr 29, 2014 | 53.27 | 53.52 | 53.04 | 53.05 | 7,451,583 | +0.02(+0.04%) |
Apr 28, 2014 | 52.96 | 53.16 | 52.62 | 53.03 | 7,293,083 | +0.18(+0.34%) |
Apr 25, 2014 | 52.88 | 52.92 | 52.67 | 52.85 | 6,558,029 | -0.06(-0.12%) |
Apr 24, 2014 | 52.86 | 53.02 | 52.53 | 52.91 | 7,380,741 | +0.33(+0.64%) |
Apr 23, 2014 | 52.68 | 52.95 | 52.53 | 52.58 | 7,427,811 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.52 | 52.69 | 7,123,119 | -0.31(-0.58%) |
Apr 21, 2014 | 53.08 | 53.24 | 52.71 | 52.99 | 8,895,648 | -0.12(-0.23%) |
Apr 17, 2014 | 52.26 | 53.11 | 53.11 | 53.11 | 10,178,740 | +0.70(+1.34%) |
Apr 16, 2014 | 52.12 | 52.47 | 51.99 | 52.41 | 10,239,733 | +0.60(+1.15%) |
Apr 15, 2014 | 50.77 | 51.87 | 50.64 | 51.81 | 10,688,951 | +1.02(+2.00%) |
Apr 14, 2014 | 50.88 | 50.88 | 50.14 | 50.80 | 8,772,185 | +0.45(+0.90%) |
Apr 11, 2014 | 49.92 | 50.58 | 49.71 | 50.34 | 11,812,445 | +0.82(+1.66%) |
Apr 10, 2014 | 50.24 | 50.31 | 49.52 | 49.52 | 10,621,198 | -1.30(-2.56%) |
Apr 09, 2014 | 49.80 | 50.83 | 49.77 | 50.82 | 10,572,610 | +1.04(+2.10%) |
Apr 08, 2014 | 49.73 | 49.89 | 49.34 | 49.77 | 8,096,347 | +0.42(+0.85%) |
Apr 07, 2014 | 49.89 | 49.89 | 49.25 | 49.35 | 7,768,795 | -0.53(-1.05%) |
Apr 04, 2014 | 50.31 | 50.43 | 49.75 | 49.88 | 7,771,493 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.85 | 49.87 | 7,255,797 | -0.49(-0.97%) |
Apr 02, 2014 | 49.94 | 50.43 | 49.90 | 50.36 | 7,985,603 | +0.41(+0.82%) |