Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.85 | 64.30 | 63.36 | 64.25 | 364,515 | +0.43(+0.67%) |
Jun 27, 2014 | 62.99 | 64.20 | 62.86 | 63.82 | 524,045 | +0.83(+1.32%) |
Jun 26, 2014 | 62.37 | 63.02 | 62.03 | 62.99 | 390,614 | +0.67(+1.08%) |
Jun 25, 2014 | 62.37 | 63.08 | 62.22 | 62.32 | 322,147 | -0.28(-0.45%) |
Jun 24, 2014 | 63.07 | 63.54 | 62.46 | 62.60 | 281,323 | -0.52(-0.82%) |
Jun 23, 2014 | 63.09 | 63.56 | 62.88 | 63.12 | 341,542 | +0.02(+0.03%) |
Jun 20, 2014 | 63.13 | 63.17 | 62.57 | 63.10 | 336,324 | +0.14(+0.22%) |
Jun 19, 2014 | 62.39 | 63.15 | 62.39 | 62.96 | 389,426 | +0.76(+1.22%) |
Jun 18, 2014 | 62.00 | 62.29 | 61.87 | 62.20 | 289,233 | +0.32(+0.52%) |
Jun 17, 2014 | 62.08 | 62.69 | 61.74 | 61.88 | 493,135 | -0.17(-0.27%) |
Jun 16, 2014 | 62.50 | 62.72 | 61.88 | 62.05 | 284,474 | -0.41(-0.66%) |
Jun 13, 2014 | 62.48 | 62.71 | 61.97 | 62.46 | 285,277 | -0.11(-0.18%) |
Jun 12, 2014 | 62.72 | 63.19 | 62.31 | 62.57 | 526,698 | -0.34(-0.54%) |
Jun 11, 2014 | 63.13 | 63.13 | 62.67 | 62.91 | 274,072 | -0.45(-0.71%) |
Jun 10, 2014 | 61.75 | 63.36 | 61.75 | 63.36 | 430,495 | +2.03(+3.31%) |
Jun 06, 2014 | 62.61 | 62.88 | 61.14 | 61.33 | 508,886 | -1.16(-1.86%) |
Jun 05, 2014 | 61.67 | 62.50 | 61.26 | 62.49 | 250,071 | +0.89(+1.44%) |
Jun 04, 2014 | 60.99 | 61.81 | 60.99 | 61.60 | 322,035 | +0.43(+0.70%) |
Jun 03, 2014 | 60.88 | 61.56 | 60.65 | 61.17 | 394,928 | +0.11(+0.18%) |
Jun 02, 2014 | 61.11 | 61.37 | 60.34 | 61.06 | 196,607 | -0.05(-0.08%) |
May 30, 2014 | 61.39 | 61.39 | 60.81 | 61.11 | 216,696 | -0.31(-0.50%) |
May 29, 2014 | 61.14 | 61.47 | 60.58 | 61.42 | 286,999 | +0.58(+0.95%) |
May 28, 2014 | 60.58 | 61.37 | 60.05 | 60.84 | 352,830 | +0.23(+0.38%) |
May 27, 2014 | 60.26 | 60.72 | 60.19 | 60.61 | 332,860 | +0.47(+0.78%) |
May 23, 2014 | 60.15 | 60.14 | 60.14 | 60.14 | 374,300 | -0.27(-0.45%) |
May 22, 2014 | 60.07 | 60.83 | 59.63 | 60.41 | 222,433 | +0.11(+0.18%) |
May 21, 2014 | 60.07 | 60.64 | 59.84 | 60.30 | 395,696 | +0.38(+0.63%) |
May 20, 2014 | 60.21 | 60.24 | 59.70 | 59.92 | 374,101 | -0.33(-0.55%) |
May 19, 2014 | 60.13 | 60.40 | 59.90 | 60.25 | 424,092 | +0.07(+0.12%) |
May 16, 2014 | 59.96 | 60.32 | 59.65 | 60.18 | 332,821 | +0.18(+0.30%) |
May 15, 2014 | 59.93 | 60.33 | 59.59 | 60.00 | 706,157 | +0.00(+0.00%) |
May 14, 2014 | 60.37 | 60.69 | 59.89 | 60.00 | 512,328 | -0.36(-0.60%) |
May 13, 2014 | 60.42 | 60.52 | 59.98 | 60.36 | 521,800 | -0.14(-0.23%) |
May 12, 2014 | 59.78 | 60.60 | 59.47 | 60.50 | 611,478 | +1.12(+1.89%) |
May 09, 2014 | 60.11 | 60.21 | 58.96 | 59.38 | 838,845 | -0.82(-1.36%) |
May 08, 2014 | 60.18 | 60.58 | 59.79 | 60.20 | 728,486 | -0.51(-0.84%) |
May 07, 2014 | 60.50 | 61.75 | 58.99 | 60.71 | 1,354,345 | -0.28(-0.46%) |
May 06, 2014 | 60.56 | 61.33 | 60.46 | 60.99 | 1,117,391 | +0.46(+0.76%) |
May 05, 2014 | 59.59 | 60.72 | 58.86 | 60.53 | 681,196 | +1.10(+1.85%) |
May 02, 2014 | 59.54 | 60.04 | 59.29 | 59.43 | 548,453 | -0.05(-0.08%) |
May 01, 2014 | 59.39 | 59.76 | 58.59 | 59.48 | 816,879 | -0.52(-0.87%) |
Apr 30, 2014 | 59.36 | 60.04 | 58.77 | 60.00 | 1,086,529 | +0.60(+1.01%) |
Apr 29, 2014 | 60.51 | 60.65 | 59.22 | 59.40 | 552,028 | -1.17(-1.93%) |
Apr 28, 2014 | 60.24 | 60.80 | 59.15 | 60.57 | 971,176 | -0.33(-0.54%) |
Apr 25, 2014 | 61.73 | 63.69 | 60.71 | 60.90 | 2,242,683 | +2.89(+4.98%) |
Apr 24, 2014 | 57.97 | 58.46 | 57.69 | 58.01 | 528,379 | -0.01(-0.02%) |
Apr 23, 2014 | 56.98 | 58.27 | 56.93 | 58.02 | 1,471,027 | +0.87(+1.52%) |
Apr 22, 2014 | 56.22 | 57.31 | 56.16 | 57.15 | 393,241 | +1.05(+1.87%) |
Apr 21, 2014 | 55.31 | 56.15 | 55.08 | 56.10 | 830,533 | +0.78(+1.41%) |
Apr 17, 2014 | 55.16 | 55.32 | 55.32 | 55.32 | 748,700 | +0.07(+0.13%) |
Apr 16, 2014 | 54.37 | 55.27 | 54.15 | 55.25 | 961,243 | +1.25(+2.31%) |
Apr 15, 2014 | 54.33 | 54.58 | 53.17 | 54.00 | 692,959 | -0.35(-0.64%) |
Apr 14, 2014 | 53.06 | 54.36 | 52.81 | 54.35 | 528,239 | +1.65(+3.13%) |
Apr 11, 2014 | 52.96 | 53.53 | 52.63 | 52.70 | 333,699 | -0.50(-0.94%) |
Apr 10, 2014 | 53.96 | 54.13 | 53.12 | 53.20 | 339,965 | -0.90(-1.66%) |
Apr 09, 2014 | 52.97 | 54.10 | 52.84 | 54.10 | 500,118 | +1.30(+2.46%) |
Apr 08, 2014 | 52.80 | 53.45 | 52.65 | 52.80 | 658,507 | -0.04(-0.08%) |
Apr 07, 2014 | 53.18 | 53.67 | 52.81 | 52.84 | 441,507 | -0.33(-0.62%) |
Apr 04, 2014 | 53.43 | 53.66 | 53.05 | 53.17 | 622,195 | +0.01(+0.02%) |
Apr 03, 2014 | 52.99 | 53.48 | 52.85 | 53.16 | 716,230 | +0.14(+0.26%) |
Apr 02, 2014 | 53.08 | 53.50 | 52.02 | 53.02 | 1,050,229 | -0.18(-0.34%) |