Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.58 | 55.06 | 54.42 | 54.95 | 464,509 | +0.41(+0.76%) |
Jun 27, 2014 | 53.95 | 54.63 | 53.95 | 54.54 | 377,944 | +0.46(+0.84%) |
Jun 26, 2014 | 54.11 | 54.22 | 53.50 | 54.09 | 221,308 | -0.01(-0.02%) |
Jun 25, 2014 | 53.91 | 54.20 | 53.74 | 54.09 | 339,707 | +0.10(+0.19%) |
Jun 24, 2014 | 54.42 | 54.69 | 53.94 | 53.99 | 259,854 | -0.58(-1.07%) |
Jun 23, 2014 | 55.45 | 55.45 | 54.49 | 54.58 | 317,203 | -0.88(-1.59%) |
Jun 20, 2014 | 55.37 | 55.57 | 55.02 | 55.46 | 365,395 | +0.19(+0.34%) |
Jun 19, 2014 | 54.82 | 55.49 | 54.48 | 55.27 | 364,427 | +0.55(+1.00%) |
Jun 18, 2014 | 54.74 | 55.17 | 54.24 | 54.72 | 297,473 | +0.23(+0.43%) |
Jun 17, 2014 | 54.42 | 55.09 | 54.38 | 54.49 | 350,438 | -0.01(-0.02%) |
Jun 16, 2014 | 54.74 | 54.91 | 54.26 | 54.50 | 336,934 | -0.34(-0.63%) |
Jun 13, 2014 | 54.94 | 55.09 | 54.51 | 54.84 | 275,851 | -0.01(-0.02%) |
Jun 12, 2014 | 55.47 | 55.47 | 54.00 | 54.85 | 334,147 | -0.72(-1.30%) |
Jun 11, 2014 | 55.48 | 55.89 | 55.05 | 55.57 | 261,338 | -0.07(-0.12%) |
Jun 10, 2014 | 55.51 | 55.78 | 55.17 | 55.64 | 586,524 | -0.12(-0.22%) |
Jun 06, 2014 | 55.41 | 55.81 | 55.17 | 55.76 | 290,493 | +0.39(+0.70%) |
Jun 05, 2014 | 55.31 | 55.76 | 54.80 | 55.37 | 481,541 | +0.28(+0.51%) |
Jun 04, 2014 | 55.26 | 55.51 | 54.89 | 55.09 | 492,481 | -0.17(-0.31%) |
Jun 03, 2014 | 55.82 | 56.40 | 55.20 | 55.26 | 591,740 | -0.84(-1.50%) |
Jun 02, 2014 | 55.74 | 56.10 | 55.24 | 56.10 | 237,568 | +0.35(+0.63%) |
May 30, 2014 | 56.37 | 56.49 | 55.73 | 55.75 | 298,123 | -0.54(-0.96%) |
May 29, 2014 | 55.96 | 56.33 | 55.83 | 56.29 | 291,142 | +0.37(+0.66%) |
May 28, 2014 | 55.00 | 56.32 | 54.82 | 55.92 | 532,906 | +0.75(+1.35%) |
May 27, 2014 | 54.90 | 55.27 | 54.46 | 55.18 | 299,985 | +0.47(+0.86%) |
May 23, 2014 | 54.56 | 54.70 | 54.70 | 54.70 | 181,798 | -0.16(-0.30%) |
May 22, 2014 | 54.32 | 54.88 | 53.91 | 54.87 | 174,519 | +0.82(+1.53%) |
May 21, 2014 | 54.05 | 54.33 | 53.82 | 54.04 | 183,131 | +0.09(+0.17%) |
May 20, 2014 | 54.31 | 54.32 | 53.31 | 53.95 | 398,636 | -0.47(-0.87%) |
May 19, 2014 | 54.26 | 54.94 | 53.79 | 54.42 | 310,899 | +0.25(+0.46%) |
May 16, 2014 | 53.88 | 54.19 | 53.59 | 54.17 | 198,256 | +0.21(+0.40%) |
May 15, 2014 | 53.67 | 54.14 | 53.10 | 53.96 | 391,915 | +0.20(+0.37%) |
May 14, 2014 | 54.15 | 54.40 | 53.73 | 53.76 | 337,262 | -0.64(-1.17%) |
May 13, 2014 | 54.08 | 54.46 | 53.52 | 54.40 | 476,338 | +0.45(+0.83%) |
May 12, 2014 | 52.61 | 54.03 | 52.61 | 53.95 | 299,123 | +1.46(+2.78%) |
May 09, 2014 | 52.76 | 52.94 | 52.23 | 52.49 | 398,763 | -0.41(-0.78%) |
May 08, 2014 | 52.68 | 53.71 | 52.51 | 52.90 | 368,118 | +0.08(+0.15%) |
May 07, 2014 | 52.95 | 53.17 | 52.31 | 52.82 | 426,659 | -0.14(-0.26%) |
May 06, 2014 | 52.71 | 52.97 | 52.49 | 52.96 | 654,319 | +0.09(+0.16%) |
May 05, 2014 | 53.45 | 53.72 | 52.51 | 52.88 | 689,428 | -0.92(-1.71%) |
May 02, 2014 | 53.96 | 54.63 | 53.63 | 53.79 | 427,951 | -0.15(-0.27%) |
May 01, 2014 | 54.08 | 54.14 | 53.44 | 53.94 | 239,081 | -0.09(-0.17%) |
Apr 30, 2014 | 53.75 | 54.20 | 53.61 | 54.03 | 457,246 | +0.30(+0.56%) |
Apr 29, 2014 | 54.23 | 54.48 | 53.64 | 53.73 | 332,112 | -0.39(-0.71%) |
Apr 28, 2014 | 54.55 | 54.74 | 53.66 | 54.12 | 470,233 | -0.09(-0.17%) |
Apr 25, 2014 | 54.81 | 54.93 | 54.06 | 54.21 | 711,964 | +0.46(+0.86%) |
Apr 24, 2014 | 52.84 | 53.76 | 52.16 | 53.75 | 573,754 | +1.22(+2.32%) |
Apr 23, 2014 | 52.91 | 52.99 | 52.28 | 52.53 | 349,694 | -0.59(-1.11%) |
Apr 22, 2014 | 52.88 | 53.37 | 52.65 | 53.12 | 344,328 | +0.31(+0.58%) |
Apr 21, 2014 | 52.31 | 52.89 | 52.24 | 52.82 | 323,933 | +0.48(+0.92%) |
Apr 17, 2014 | 51.97 | 52.33 | 52.33 | 52.33 | 218,347 | +0.39(+0.76%) |
Apr 16, 2014 | 51.90 | 52.19 | 51.61 | 51.94 | 305,582 | +0.33(+0.63%) |
Apr 15, 2014 | 51.25 | 51.81 | 50.92 | 51.61 | 459,567 | +0.28(+0.55%) |
Apr 14, 2014 | 50.54 | 51.38 | 50.54 | 51.33 | 493,957 | +1.05(+2.08%) |
Apr 11, 2014 | 51.13 | 51.21 | 50.11 | 50.28 | 388,938 | -0.33(-0.64%) |
Apr 10, 2014 | 51.20 | 51.23 | 50.32 | 50.61 | 401,876 | -0.62(-1.21%) |
Apr 09, 2014 | 50.87 | 51.25 | 50.25 | 51.23 | 398,509 | +0.67(+1.32%) |
Apr 08, 2014 | 50.46 | 50.61 | 50.00 | 50.56 | 260,663 | +0.17(+0.34%) |
Apr 07, 2014 | 51.01 | 51.49 | 50.32 | 50.39 | 253,789 | -0.68(-1.33%) |
Apr 04, 2014 | 51.97 | 52.18 | 50.88 | 51.07 | 299,536 | -0.60(-1.16%) |
Apr 03, 2014 | 51.65 | 52.23 | 51.31 | 51.67 | 401,559 | +0.15(+0.30%) |
Apr 02, 2014 | 51.39 | 51.97 | 51.11 | 51.51 | 347,143 | +0.21(+0.42%) |