Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.01 | 61.09 | 60.59 | 60.95 | 5,690,545 | -0.19(-0.31%) |
Jun 27, 2014 | 60.96 | 61.18 | 60.71 | 61.14 | 6,346,901 | +0.03(+0.05%) |
Jun 26, 2014 | 60.85 | 61.12 | 60.12 | 61.11 | 6,453,254 | +0.24(+0.40%) |
Jun 25, 2014 | 60.18 | 60.95 | 60.18 | 60.87 | 7,002,368 | +0.58(+0.97%) |
Jun 24, 2014 | 61.16 | 61.16 | 60.28 | 60.29 | 11,373,352 | -0.92(-1.51%) |
Jun 23, 2014 | 60.85 | 61.45 | 60.76 | 61.21 | 8,357,558 | +0.53(+0.87%) |
Jun 20, 2014 | 60.51 | 60.76 | 60.27 | 60.69 | 10,446,429 | +0.42(+0.70%) |
Jun 19, 2014 | 59.91 | 60.27 | 59.82 | 60.27 | 5,742,187 | +0.38(+0.63%) |
Jun 18, 2014 | 59.41 | 59.93 | 59.14 | 59.89 | 6,345,297 | +0.35(+0.58%) |
Jun 17, 2014 | 59.14 | 59.56 | 58.75 | 59.54 | 6,801,391 | +0.04(+0.07%) |
Jun 16, 2014 | 59.14 | 59.60 | 58.95 | 59.50 | 6,528,207 | +0.43(+0.73%) |
Jun 13, 2014 | 58.87 | 59.07 | 58.33 | 59.07 | 6,153,644 | +0.16(+0.27%) |
Jun 12, 2014 | 58.40 | 59.18 | 58.39 | 58.91 | 8,830,989 | +0.65(+1.11%) |
Jun 11, 2014 | 57.94 | 58.37 | 57.91 | 58.26 | 6,378,659 | +0.23(+0.39%) |
Jun 10, 2014 | 57.47 | 58.06 | 57.27 | 58.03 | 9,167,937 | +0.56(+0.98%) |
Jun 06, 2014 | 57.13 | 57.71 | 57.03 | 57.47 | 7,608,923 | +0.56(+0.99%) |
Jun 05, 2014 | 56.74 | 56.92 | 56.52 | 56.91 | 5,829,668 | +0.18(+0.31%) |
Jun 04, 2014 | 56.68 | 56.87 | 56.58 | 56.73 | 5,043,119 | -0.01(-0.03%) |
Jun 03, 2014 | 56.50 | 56.78 | 56.36 | 56.75 | 6,386,878 | +0.24(+0.43%) |
Jun 02, 2014 | 57.03 | 57.27 | 56.20 | 56.51 | 7,099,537 | -0.33(-0.58%) |
May 30, 2014 | 56.46 | 56.95 | 56.31 | 56.83 | 8,429,750 | +0.28(+0.49%) |
May 29, 2014 | 56.51 | 56.76 | 56.09 | 56.56 | 5,712,503 | -0.01(-0.03%) |
May 28, 2014 | 56.74 | 57.26 | 56.53 | 56.57 | 9,212,748 | +0.38(+0.67%) |
May 27, 2014 | 55.78 | 56.20 | 55.78 | 56.19 | 5,856,134 | +0.43(+0.78%) |
May 23, 2014 | 55.83 | 55.76 | 55.76 | 55.76 | 5,016,263 | -0.13(-0.23%) |
May 22, 2014 | 55.74 | 55.99 | 55.55 | 55.89 | 3,557,988 | +0.06(+0.10%) |
May 21, 2014 | 55.62 | 55.92 | 55.48 | 55.83 | 6,290,660 | +0.48(+0.87%) |
May 20, 2014 | 55.32 | 55.45 | 55.05 | 55.35 | 6,177,497 | +0.08(+0.14%) |
May 19, 2014 | 54.97 | 55.37 | 54.92 | 55.27 | 4,741,759 | +0.26(+0.47%) |
May 16, 2014 | 55.04 | 55.14 | 54.58 | 55.01 | 8,327,143 | -0.04(-0.06%) |
May 15, 2014 | 55.29 | 55.45 | 54.63 | 55.04 | 11,230,394 | -0.30(-0.53%) |
May 14, 2014 | 55.49 | 55.52 | 55.21 | 55.34 | 6,333,204 | -0.08(-0.14%) |
May 13, 2014 | 55.28 | 55.54 | 55.14 | 55.42 | 7,420,158 | +0.16(+0.29%) |
May 12, 2014 | 55.04 | 55.26 | 54.82 | 55.26 | 7,057,324 | +0.54(+0.99%) |
May 09, 2014 | 54.33 | 54.72 | 54.20 | 54.71 | 7,960,214 | +0.44(+0.82%) |
May 08, 2014 | 54.91 | 55.02 | 54.10 | 54.27 | 9,514,550 | -0.78(-1.41%) |
May 07, 2014 | 54.70 | 55.12 | 54.50 | 55.04 | 10,190,900 | +0.73(+1.34%) |
May 06, 2014 | 54.40 | 54.47 | 54.01 | 54.32 | 6,952,523 | +0.13(+0.25%) |
May 05, 2014 | 53.84 | 54.47 | 53.71 | 54.18 | 8,275,432 | +0.26(+0.48%) |
May 02, 2014 | 52.77 | 54.16 | 52.76 | 53.92 | 13,282,798 | +1.05(+1.99%) |
May 01, 2014 | 52.86 | 53.09 | 52.18 | 52.87 | 8,351,124 | +0.51(+0.97%) |
Apr 30, 2014 | 52.87 | 52.87 | 52.26 | 52.37 | 9,708,673 | -0.26(-0.50%) |
Apr 29, 2014 | 52.85 | 53.09 | 52.62 | 52.63 | 7,511,239 | +0.02(+0.04%) |
Apr 28, 2014 | 52.54 | 52.73 | 52.20 | 52.61 | 7,351,471 | +0.18(+0.34%) |
Apr 25, 2014 | 52.46 | 52.50 | 52.25 | 52.43 | 6,610,532 | -0.06(-0.12%) |
Apr 24, 2014 | 52.44 | 52.60 | 52.11 | 52.49 | 7,439,830 | +0.33(+0.63%) |
Apr 23, 2014 | 52.26 | 52.53 | 52.11 | 52.16 | 7,487,277 | -0.11(-0.20%) |
Apr 22, 2014 | 52.63 | 52.63 | 52.11 | 52.27 | 7,180,146 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.82 | 52.29 | 52.57 | 8,966,866 | -0.12(-0.23%) |
Apr 17, 2014 | 51.84 | 52.69 | 52.69 | 52.69 | 10,260,230 | +0.70(+1.34%) |
Apr 16, 2014 | 51.71 | 52.06 | 51.58 | 51.99 | 10,321,711 | +0.59(+1.15%) |
Apr 15, 2014 | 50.37 | 51.46 | 50.24 | 51.40 | 10,774,526 | +1.01(+2.00%) |
Apr 14, 2014 | 50.48 | 50.48 | 49.74 | 50.39 | 8,842,414 | +0.45(+0.90%) |
Apr 11, 2014 | 49.53 | 50.18 | 49.31 | 49.94 | 11,907,014 | +0.82(+1.66%) |
Apr 10, 2014 | 49.84 | 49.91 | 49.12 | 49.12 | 10,706,230 | -1.29(-2.56%) |
Apr 09, 2014 | 49.41 | 50.43 | 49.38 | 50.41 | 10,657,254 | +1.04(+2.10%) |
Apr 08, 2014 | 49.34 | 49.49 | 48.95 | 49.38 | 8,161,165 | +0.42(+0.85%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.86 | 48.96 | 7,830,992 | -0.52(-1.05%) |
Apr 04, 2014 | 49.91 | 50.03 | 49.36 | 49.48 | 7,833,710 | +0.01(+0.03%) |
Apr 03, 2014 | 49.98 | 49.98 | 49.46 | 49.47 | 7,313,886 | -0.49(-0.97%) |
Apr 02, 2014 | 49.55 | 50.03 | 49.51 | 49.96 | 8,049,535 | +0.41(+0.82%) |