Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.30 | 62.40 | 61.27 | 62.14 | 11,778,746 | +0.91(+1.49%) |
Jun 27, 2014 | 61.63 | 62.00 | 61.15 | 61.23 | 10,856,459 | -0.76(-1.23%) |
Jun 26, 2014 | 62.75 | 62.75 | 61.51 | 61.99 | 11,567,758 | -0.49(-0.78%) |
Jun 25, 2014 | 58.48 | 63.75 | 58.31 | 62.48 | 32,264,276 | +3.64(+6.19%) |
Jun 24, 2014 | 58.90 | 59.80 | 58.61 | 58.84 | 7,006,744 | -0.16(-0.27%) |
Jun 23, 2014 | 58.92 | 59.29 | 58.50 | 59.00 | 7,416,523 | -0.04(-0.07%) |
Jun 20, 2014 | 60.30 | 60.30 | 57.76 | 59.04 | 20,042,492 | -1.33(-2.20%) |
Jun 19, 2014 | 61.12 | 61.54 | 59.91 | 60.37 | 6,956,142 | -0.86(-1.40%) |
Jun 18, 2014 | 60.18 | 61.36 | 59.89 | 61.23 | 8,784,447 | +1.12(+1.86%) |
Jun 17, 2014 | 60.53 | 60.72 | 60.09 | 60.11 | 6,471,000 | -0.59(-0.97%) |
Jun 16, 2014 | 60.15 | 60.92 | 59.93 | 60.70 | 13,119,861 | +0.25(+0.41%) |
Jun 13, 2014 | 60.90 | 60.98 | 60.04 | 60.45 | 8,535,865 | -0.43(-0.71%) |
Jun 12, 2014 | 61.59 | 61.65 | 60.72 | 60.88 | 12,542,038 | -0.92(-1.49%) |
Jun 11, 2014 | 62.00 | 63.08 | 61.69 | 61.80 | 18,619,616 | +0.67(+1.10%) |
Jun 10, 2014 | 60.55 | 61.15 | 60.17 | 61.13 | 3,958,291 | +0.64(+1.06%) |
Jun 06, 2014 | 60.52 | 60.99 | 60.13 | 60.49 | 3,180,160 | +0.01(+0.02%) |
Jun 05, 2014 | 60.03 | 60.53 | 59.49 | 60.48 | 3,085,472 | +0.64(+1.07%) |
Jun 04, 2014 | 59.52 | 60.07 | 59.25 | 59.84 | 2,720,805 | +0.22(+0.37%) |
Jun 03, 2014 | 60.17 | 60.31 | 59.58 | 59.62 | 5,663,095 | -0.70(-1.16%) |
Jun 02, 2014 | 59.62 | 60.43 | 59.62 | 60.32 | 4,195,607 | +0.71(+1.19%) |
May 30, 2014 | 60.07 | 60.14 | 59.38 | 59.61 | 5,249,908 | -0.54(-0.90%) |
May 29, 2014 | 60.81 | 60.90 | 59.73 | 60.15 | 4,873,718 | -0.33(-0.55%) |
May 28, 2014 | 60.47 | 60.77 | 60.03 | 60.48 | 4,067,751 | +0.02(+0.03%) |
May 27, 2014 | 60.93 | 61.26 | 60.42 | 60.46 | 5,051,427 | -0.29(-0.48%) |
May 23, 2014 | 59.41 | 60.75 | 60.75 | 60.75 | 8,458,300 | +2.03(+3.45%) |
May 22, 2014 | 58.97 | 59.23 | 58.39 | 58.72 | 3,419,625 | -0.30(-0.50%) |
May 21, 2014 | 57.30 | 59.25 | 57.24 | 59.02 | 8,705,546 | +1.93(+3.38%) |
May 20, 2014 | 57.22 | 57.54 | 56.73 | 57.09 | 12,850,778 | -0.27(-0.47%) |
May 19, 2014 | 56.86 | 57.69 | 56.59 | 57.36 | 5,107,403 | +0.33(+0.58%) |
May 16, 2014 | 56.47 | 57.09 | 55.87 | 57.03 | 5,846,090 | +0.64(+1.13%) |
May 15, 2014 | 56.15 | 56.42 | 55.51 | 56.39 | 10,270,305 | +0.45(+0.80%) |
May 14, 2014 | 56.79 | 57.41 | 55.57 | 55.94 | 10,258,267 | -1.06(-1.86%) |
May 13, 2014 | 57.41 | 57.78 | 56.51 | 57.00 | 7,510,826 | -0.40(-0.70%) |
May 12, 2014 | 56.98 | 57.94 | 56.98 | 57.40 | 8,218,052 | +0.66(+1.16%) |
May 09, 2014 | 56.55 | 57.19 | 55.01 | 56.74 | 15,272,088 | -1.27(-2.19%) |
May 08, 2014 | 56.65 | 58.41 | 56.40 | 58.01 | 8,877,018 | +1.36(+2.40%) |
May 07, 2014 | 57.00 | 57.35 | 56.29 | 56.65 | 7,415,991 | -0.14(-0.25%) |
May 06, 2014 | 57.85 | 58.35 | 56.70 | 56.79 | 5,273,379 | -1.40(-2.41%) |
May 05, 2014 | 57.08 | 58.20 | 56.72 | 58.19 | 4,280,850 | +0.96(+1.68%) |
May 02, 2014 | 57.42 | 57.83 | 57.17 | 57.23 | 5,292,075 | -0.25(-0.43%) |
May 01, 2014 | 57.85 | 58.15 | 57.33 | 57.48 | 4,688,777 | -0.28(-0.48%) |
Apr 30, 2014 | 57.20 | 58.27 | 56.75 | 57.76 | 9,133,145 | +0.31(+0.54%) |
Apr 29, 2014 | 56.65 | 57.56 | 56.65 | 57.45 | 5,669,639 | +0.43(+0.75%) |
Apr 28, 2014 | 58.62 | 58.71 | 56.50 | 57.02 | 8,077,816 | -1.03(-1.77%) |
Apr 25, 2014 | 58.16 | 58.36 | 57.69 | 58.05 | 8,560,785 | -0.22(-0.38%) |
Apr 24, 2014 | 58.72 | 59.02 | 58.11 | 58.27 | 8,029,793 | -0.12(-0.21%) |
Apr 23, 2014 | 59.89 | 59.99 | 58.16 | 58.39 | 10,211,319 | -1.38(-2.31%) |
Apr 22, 2014 | 60.00 | 60.20 | 59.16 | 59.77 | 7,526,098 | +0.06(+0.10%) |
Apr 21, 2014 | 60.64 | 60.65 | 58.90 | 59.71 | 6,262,588 | -0.93(-1.53%) |
Apr 17, 2014 | 59.99 | 60.64 | 60.64 | 60.64 | 7,946,900 | +0.34(+0.56%) |
Apr 16, 2014 | 59.65 | 60.72 | 58.95 | 60.30 | 9,143,008 | +1.13(+1.91%) |
Apr 15, 2014 | 59.08 | 59.58 | 57.74 | 59.17 | 7,319,669 | +0.38(+0.65%) |
Apr 14, 2014 | 59.25 | 59.56 | 58.33 | 58.79 | 6,779,950 | +0.11(+0.19%) |
Apr 11, 2014 | 59.53 | 60.22 | 58.59 | 58.68 | 10,666,019 | -1.30(-2.17%) |
Apr 10, 2014 | 62.28 | 62.39 | 59.88 | 59.98 | 9,582,910 | -2.38(-3.82%) |
Apr 09, 2014 | 60.69 | 62.52 | 60.69 | 62.36 | 8,256,722 | +1.88(+3.11%) |
Apr 08, 2014 | 60.41 | 60.78 | 59.23 | 60.48 | 8,042,798 | +0.03(+0.05%) |
Apr 07, 2014 | 61.40 | 61.42 | 58.95 | 60.45 | 12,214,215 | -1.11(-1.80%) |
Apr 04, 2014 | 63.01 | 63.30 | 61.49 | 61.56 | 7,989,921 | -1.06(-1.69%) |
Apr 03, 2014 | 63.53 | 63.71 | 62.20 | 62.62 | 6,150,652 | -0.73(-1.15%) |
Apr 02, 2014 | 63.41 | 63.96 | 63.22 | 63.35 | 5,537,161 | +0.16(+0.25%) |