Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.37 | 59.97 | 59.09 | 59.76 | 7,432,751 | +0.45(+0.77%) |
Jun 27, 2014 | 58.16 | 59.32 | 58.00 | 59.31 | 8,145,092 | +0.77(+1.32%) |
Jun 26, 2014 | 58.60 | 59.22 | 58.36 | 58.53 | 9,188,706 | +0.09(+0.16%) |
Jun 25, 2014 | 57.27 | 58.68 | 57.10 | 58.44 | 10,851,185 | +1.08(+1.88%) |
Jun 24, 2014 | 59.21 | 59.21 | 57.29 | 57.36 | 8,333,450 | -1.86(-3.14%) |
Jun 23, 2014 | 59.29 | 59.58 | 58.91 | 59.22 | 6,379,797 | +0.11(+0.19%) |
Jun 20, 2014 | 58.42 | 59.43 | 58.16 | 59.11 | 11,941,108 | +1.06(+1.83%) |
Jun 19, 2014 | 57.61 | 58.07 | 57.25 | 58.05 | 5,747,693 | +0.40(+0.70%) |
Jun 18, 2014 | 57.16 | 57.75 | 56.73 | 57.65 | 7,443,566 | +0.75(+1.32%) |
Jun 17, 2014 | 56.79 | 57.29 | 56.56 | 56.90 | 4,263,843 | +0.00(+0.00%) |
Jun 16, 2014 | 56.88 | 57.12 | 56.34 | 56.90 | 5,312,865 | +0.03(+0.04%) |
Jun 13, 2014 | 56.06 | 56.97 | 55.58 | 56.88 | 6,675,028 | +0.79(+1.41%) |
Jun 12, 2014 | 56.71 | 57.35 | 56.07 | 56.08 | 11,478,748 | -0.25(-0.45%) |
Jun 11, 2014 | 56.17 | 56.39 | 55.82 | 56.34 | 4,007,968 | -0.14(-0.25%) |
Jun 10, 2014 | 56.40 | 56.68 | 56.22 | 56.48 | 4,006,725 | +0.11(+0.19%) |
Jun 06, 2014 | 55.59 | 56.37 | 55.54 | 56.37 | 6,410,315 | +0.92(+1.65%) |
Jun 05, 2014 | 54.92 | 55.71 | 54.80 | 55.45 | 5,180,344 | +0.42(+0.76%) |
Jun 04, 2014 | 55.09 | 55.20 | 54.54 | 55.03 | 5,318,728 | -0.15(-0.27%) |
Jun 03, 2014 | 54.64 | 55.21 | 54.31 | 55.18 | 5,934,043 | +0.47(+0.86%) |
Jun 02, 2014 | 54.44 | 55.13 | 54.17 | 54.71 | 6,872,727 | +0.44(+0.81%) |
May 30, 2014 | 53.59 | 54.32 | 53.38 | 54.27 | 7,591,037 | +0.54(+1.00%) |
May 29, 2014 | 53.41 | 53.86 | 53.07 | 53.74 | 6,880,818 | +0.47(+0.88%) |
May 28, 2014 | 53.46 | 53.65 | 52.97 | 53.27 | 6,924,910 | -0.45(-0.83%) |
May 27, 2014 | 53.89 | 54.04 | 53.38 | 53.71 | 4,976,280 | -0.03(-0.06%) |
May 23, 2014 | 53.34 | 53.75 | 53.75 | 53.75 | 5,850,332 | +0.33(+0.61%) |
May 22, 2014 | 53.05 | 53.64 | 53.02 | 53.42 | 4,338,782 | +0.38(+0.71%) |
May 21, 2014 | 53.06 | 53.23 | 52.73 | 53.04 | 5,418,426 | +0.24(+0.46%) |
May 20, 2014 | 53.06 | 53.21 | 52.55 | 52.80 | 4,656,879 | -0.28(-0.52%) |
May 19, 2014 | 52.44 | 53.22 | 52.41 | 53.07 | 5,330,626 | +0.30(+0.57%) |
May 16, 2014 | 52.42 | 52.80 | 51.91 | 52.77 | 7,978,806 | +0.40(+0.77%) |
May 15, 2014 | 53.47 | 53.50 | 51.39 | 52.37 | 11,386,326 | -1.36(-2.53%) |
May 14, 2014 | 53.63 | 54.40 | 53.54 | 53.73 | 7,198,628 | -0.09(-0.17%) |
May 13, 2014 | 54.17 | 54.52 | 53.64 | 53.82 | 6,896,677 | -0.06(-0.11%) |
May 12, 2014 | 53.60 | 53.92 | 53.03 | 53.88 | 4,756,889 | +0.56(+1.06%) |
May 09, 2014 | 53.24 | 53.53 | 52.58 | 53.32 | 6,449,942 | +0.06(+0.11%) |
May 08, 2014 | 54.51 | 54.52 | 53.18 | 53.26 | 7,058,877 | -1.10(-2.02%) |
May 07, 2014 | 53.73 | 54.41 | 53.23 | 54.36 | 7,899,502 | +1.02(+1.92%) |
May 06, 2014 | 53.72 | 53.75 | 53.25 | 53.33 | 5,595,206 | -0.33(-0.61%) |
May 05, 2014 | 53.16 | 53.87 | 52.95 | 53.66 | 5,640,658 | +0.04(+0.08%) |
May 02, 2014 | 53.03 | 53.71 | 52.64 | 53.62 | 8,949,460 | +0.80(+1.51%) |
May 01, 2014 | 53.01 | 53.20 | 52.40 | 52.82 | 6,074,208 | -0.13(-0.25%) |
Apr 30, 2014 | 52.57 | 53.21 | 52.13 | 52.96 | 8,929,812 | +0.05(+0.10%) |
Apr 29, 2014 | 53.18 | 54.17 | 52.90 | 52.91 | 10,126,849 | +0.19(+0.37%) |
Apr 28, 2014 | 52.90 | 53.21 | 52.07 | 52.71 | 9,215,869 | -0.07(-0.13%) |
Apr 25, 2014 | 53.02 | 53.33 | 52.63 | 52.78 | 9,495,885 | -0.53(-0.99%) |
Apr 24, 2014 | 54.36 | 54.56 | 53.00 | 53.31 | 12,295,824 | -1.03(-1.90%) |
Apr 23, 2014 | 53.86 | 54.67 | 53.75 | 54.34 | 16,440,389 | +1.13(+2.11%) |
Apr 22, 2014 | 52.75 | 53.45 | 52.23 | 53.22 | 11,138,777 | +0.39(+0.73%) |
Apr 21, 2014 | 51.67 | 53.64 | 51.61 | 52.83 | 16,664,353 | +1.70(+3.32%) |
Apr 17, 2014 | 51.34 | 51.13 | 51.13 | 51.13 | 13,904,930 | +0.34(+0.66%) |
Apr 16, 2014 | 50.55 | 51.00 | 50.38 | 50.80 | 7,638,338 | +0.45(+0.88%) |
Apr 15, 2014 | 49.95 | 50.41 | 49.44 | 50.35 | 11,207,100 | +0.75(+1.51%) |
Apr 14, 2014 | 48.60 | 49.98 | 48.53 | 49.61 | 8,690,264 | +1.23(+2.55%) |
Apr 11, 2014 | 48.24 | 48.78 | 47.97 | 48.37 | 9,564,655 | -0.25(-0.52%) |
Apr 10, 2014 | 49.49 | 49.72 | 48.46 | 48.62 | 9,785,843 | -0.74(-1.50%) |
Apr 09, 2014 | 49.31 | 49.47 | 48.58 | 49.36 | 7,078,538 | +0.24(+0.48%) |
Apr 08, 2014 | 48.29 | 49.25 | 48.19 | 49.13 | 9,782,535 | +0.97(+2.00%) |
Apr 07, 2014 | 49.66 | 49.76 | 48.16 | 48.16 | 13,341,061 | -1.64(-3.29%) |
Apr 04, 2014 | 50.56 | 50.82 | 49.76 | 49.80 | 10,250,410 | -0.41(-0.82%) |
Apr 03, 2014 | 50.23 | 50.63 | 49.96 | 50.21 | 8,401,614 | -0.11(-0.22%) |
Apr 02, 2014 | 50.00 | 50.46 | 49.84 | 50.32 | 8,124,597 | +0.25(+0.50%) |