Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.14 | 59.32 | 58.76 | 59.17 | 8,753,563 | +0.16(+0.27%) |
Jun 27, 2014 | 58.70 | 59.05 | 58.41 | 59.02 | 10,350,126 | +0.16(+0.28%) |
Jun 26, 2014 | 58.58 | 59.12 | 58.34 | 58.85 | 10,063,831 | +0.54(+0.92%) |
Jun 25, 2014 | 58.65 | 58.69 | 58.21 | 58.31 | 14,233,324 | -0.55(-0.93%) |
Jun 24, 2014 | 59.26 | 59.67 | 58.78 | 58.86 | 14,245,119 | -0.49(-0.82%) |
Jun 23, 2014 | 59.49 | 59.76 | 59.26 | 59.34 | 8,221,455 | -0.32(-0.54%) |
Jun 20, 2014 | 59.76 | 59.76 | 59.35 | 59.67 | 15,898,291 | +0.08(+0.14%) |
Jun 19, 2014 | 59.25 | 59.62 | 59.17 | 59.58 | 9,052,903 | +0.42(+0.71%) |
Jun 18, 2014 | 59.53 | 59.53 | 58.75 | 59.17 | 9,722,775 | +0.02(+0.04%) |
Jun 17, 2014 | 58.60 | 59.34 | 58.58 | 59.14 | 9,093,850 | +0.38(+0.65%) |
Jun 16, 2014 | 58.90 | 59.32 | 58.61 | 58.76 | 13,508,156 | -0.34(-0.58%) |
Jun 13, 2014 | 59.37 | 59.64 | 58.97 | 59.11 | 9,958,307 | -0.17(-0.29%) |
Jun 12, 2014 | 59.12 | 59.59 | 58.88 | 59.28 | 10,065,123 | +0.10(+0.16%) |
Jun 11, 2014 | 59.02 | 59.40 | 58.61 | 59.18 | 9,495,472 | +0.02(+0.04%) |
Jun 10, 2014 | 59.74 | 59.74 | 59.13 | 59.16 | 11,415,333 | -0.90(-1.49%) |
Jun 06, 2014 | 59.92 | 60.14 | 59.62 | 60.05 | 8,550,340 | +0.54(+0.90%) |
Jun 05, 2014 | 59.64 | 59.72 | 59.14 | 59.52 | 12,255,384 | -0.19(-0.33%) |
Jun 04, 2014 | 60.01 | 60.06 | 59.55 | 59.71 | 8,911,200 | -0.36(-0.60%) |
Jun 03, 2014 | 59.91 | 60.28 | 59.74 | 60.07 | 9,897,813 | -0.06(-0.10%) |
Jun 02, 2014 | 60.26 | 60.36 | 59.80 | 60.13 | 9,656,964 | +0.34(+0.56%) |
May 30, 2014 | 59.70 | 59.85 | 59.40 | 59.79 | 9,871,034 | +0.19(+0.32%) |
May 29, 2014 | 59.89 | 59.89 | 59.37 | 59.60 | 13,041,521 | -0.02(-0.04%) |
May 28, 2014 | 59.61 | 60.01 | 59.58 | 59.62 | 10,283,687 | -0.18(-0.30%) |
May 27, 2014 | 59.41 | 59.83 | 59.38 | 59.80 | 10,761,639 | +0.43(+0.73%) |
May 23, 2014 | 59.44 | 59.37 | 59.37 | 59.37 | 6,163,060 | +0.03(+0.05%) |
May 22, 2014 | 59.07 | 59.40 | 59.04 | 59.34 | 5,776,174 | +0.12(+0.21%) |
May 21, 2014 | 58.84 | 59.44 | 58.80 | 59.21 | 10,321,587 | -0.14(-0.24%) |
May 20, 2014 | 59.42 | 59.72 | 59.10 | 59.35 | 11,319,271 | +0.04(+0.06%) |
May 19, 2014 | 58.88 | 59.45 | 58.86 | 59.32 | 7,250,524 | +0.29(+0.49%) |
May 16, 2014 | 59.24 | 59.29 | 58.54 | 59.03 | 11,270,788 | -0.27(-0.45%) |
May 15, 2014 | 59.71 | 60.06 | 58.85 | 59.30 | 13,890,316 | -0.47(-0.78%) |
May 14, 2014 | 59.33 | 60.19 | 59.33 | 59.76 | 11,059,505 | +0.03(+0.05%) |
May 13, 2014 | 59.40 | 59.75 | 59.30 | 59.73 | 7,860,900 | +0.30(+0.50%) |
May 12, 2014 | 59.25 | 59.55 | 59.18 | 59.44 | 8,865,747 | +0.35(+0.59%) |
May 09, 2014 | 59.41 | 59.41 | 58.40 | 59.09 | 8,027,454 | +0.00(+0.00%) |
May 08, 2014 | 58.97 | 59.53 | 58.69 | 59.09 | 9,946,317 | +0.13(+0.22%) |
May 07, 2014 | 59.25 | 59.41 | 58.29 | 58.96 | 11,831,121 | +0.01(+0.02%) |
May 06, 2014 | 58.89 | 59.18 | 58.53 | 58.95 | 10,698,409 | -0.19(-0.31%) |
May 05, 2014 | 58.54 | 59.40 | 58.35 | 59.13 | 10,330,608 | +0.42(+0.72%) |
May 02, 2014 | 58.94 | 58.94 | 58.34 | 58.71 | 8,157,665 | +0.00(+0.00%) |
May 01, 2014 | 58.37 | 59.08 | 58.37 | 58.71 | 9,404,983 | +0.21(+0.36%) |
Apr 30, 2014 | 58.39 | 58.61 | 58.08 | 58.50 | 12,690,309 | +0.14(+0.24%) |
Apr 29, 2014 | 58.45 | 58.72 | 58.14 | 58.36 | 10,801,187 | +0.35(+0.60%) |
Apr 28, 2014 | 57.97 | 58.42 | 57.50 | 58.01 | 16,905,574 | +0.33(+0.57%) |
Apr 25, 2014 | 57.67 | 57.88 | 57.47 | 57.68 | 14,140,559 | -0.19(-0.33%) |
Apr 24, 2014 | 57.60 | 58.43 | 57.06 | 57.88 | 30,525,326 | -2.11(-3.52%) |
Apr 23, 2014 | 60.20 | 60.20 | 59.58 | 59.99 | 16,672,018 | +0.07(+0.12%) |
Apr 22, 2014 | 60.33 | 60.45 | 59.89 | 59.91 | 10,713,432 | -0.24(-0.40%) |
Apr 21, 2014 | 60.34 | 60.69 | 59.88 | 60.15 | 8,023,375 | -0.29(-0.48%) |
Apr 17, 2014 | 59.56 | 60.44 | 60.44 | 60.44 | 14,216,372 | +0.85(+1.42%) |
Apr 16, 2014 | 59.45 | 59.67 | 59.03 | 59.59 | 9,221,178 | +0.51(+0.87%) |
Apr 15, 2014 | 58.71 | 59.41 | 58.34 | 59.08 | 11,814,195 | +0.26(+0.44%) |
Apr 14, 2014 | 58.49 | 58.86 | 57.99 | 58.82 | 10,977,567 | +0.84(+1.45%) |
Apr 11, 2014 | 57.62 | 58.62 | 57.62 | 57.98 | 12,497,911 | -0.04(-0.08%) |
Apr 10, 2014 | 59.53 | 59.68 | 57.86 | 58.02 | 13,565,400 | -1.38(-2.33%) |
Apr 09, 2014 | 58.91 | 59.41 | 58.60 | 59.41 | 11,362,867 | +0.77(+1.32%) |
Apr 08, 2014 | 57.76 | 58.67 | 57.59 | 58.63 | 12,166,901 | +0.60(+1.04%) |
Apr 07, 2014 | 57.97 | 58.91 | 57.67 | 58.03 | 13,337,409 | -0.33(-0.57%) |
Apr 04, 2014 | 60.27 | 60.47 | 58.31 | 58.37 | 15,137,529 | -1.50(-2.51%) |
Apr 03, 2014 | 59.61 | 60.42 | 59.61 | 59.87 | 11,697,007 | +0.30(+0.51%) |
Apr 02, 2014 | 59.44 | 59.65 | 59.27 | 59.56 | 9,960,067 | +0.03(+0.05%) |