Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.78 | 62.09 | 60.53 | 62.00 | 264,687 | +0.06(+0.09%) |
Jun 27, 2014 | 61.37 | 62.25 | 61.35 | 61.94 | 397,432 | +0.15(+0.24%) |
Jun 26, 2014 | 62.87 | 62.87 | 61.68 | 61.79 | 193,054 | -1.13(-1.80%) |
Jun 25, 2014 | 62.32 | 63.03 | 62.25 | 62.93 | 138,296 | +0.14(+0.23%) |
Jun 24, 2014 | 63.81 | 64.34 | 62.73 | 62.78 | 229,565 | -1.31(-2.04%) |
Jun 23, 2014 | 64.37 | 64.50 | 63.69 | 64.09 | 173,077 | -0.29(-0.45%) |
Jun 20, 2014 | 64.41 | 64.95 | 64.23 | 64.38 | 467,890 | +0.28(+0.44%) |
Jun 19, 2014 | 63.87 | 64.63 | 63.66 | 64.10 | 175,479 | +0.32(+0.50%) |
Jun 18, 2014 | 63.33 | 64.00 | 63.06 | 63.78 | 261,350 | +0.43(+0.69%) |
Jun 17, 2014 | 62.53 | 63.66 | 62.36 | 63.34 | 314,504 | +0.85(+1.36%) |
Jun 16, 2014 | 62.92 | 62.92 | 62.16 | 62.49 | 155,398 | -0.44(-0.70%) |
Jun 13, 2014 | 63.15 | 63.43 | 62.64 | 62.94 | 122,812 | -0.01(-0.01%) |
Jun 12, 2014 | 62.91 | 63.54 | 62.38 | 62.95 | 257,163 | -0.14(-0.22%) |
Jun 11, 2014 | 64.01 | 64.01 | 62.82 | 63.09 | 180,864 | -1.54(-2.38%) |
Jun 10, 2014 | 64.99 | 65.10 | 64.24 | 64.63 | 195,380 | +0.47(+0.74%) |
Jun 06, 2014 | 64.08 | 64.83 | 63.83 | 64.16 | 187,339 | +0.42(+0.65%) |
Jun 05, 2014 | 62.32 | 63.80 | 61.98 | 63.74 | 312,732 | +1.51(+2.43%) |
Jun 04, 2014 | 61.62 | 62.35 | 61.24 | 62.23 | 159,998 | +0.28(+0.46%) |
Jun 03, 2014 | 61.91 | 62.87 | 61.44 | 61.95 | 170,377 | -0.25(-0.41%) |
Jun 02, 2014 | 62.90 | 63.23 | 61.93 | 62.20 | 234,777 | -0.69(-1.10%) |
May 30, 2014 | 62.71 | 63.31 | 62.48 | 62.89 | 233,525 | +0.08(+0.12%) |
May 29, 2014 | 62.89 | 62.89 | 62.16 | 62.82 | 144,193 | +0.08(+0.12%) |
May 28, 2014 | 63.20 | 63.30 | 62.31 | 62.74 | 264,523 | -0.39(-0.61%) |
May 27, 2014 | 62.50 | 63.34 | 62.00 | 63.13 | 192,876 | +0.90(+1.44%) |
May 23, 2014 | 61.44 | 62.23 | 62.23 | 62.23 | 146,099 | +0.85(+1.38%) |
May 22, 2014 | 61.00 | 62.27 | 60.75 | 61.38 | 465,919 | +0.33(+0.54%) |
May 21, 2014 | 60.97 | 61.51 | 60.15 | 61.05 | 202,053 | +0.44(+0.73%) |
May 20, 2014 | 62.01 | 62.03 | 60.13 | 60.61 | 376,706 | -1.68(-2.70%) |
May 19, 2014 | 61.86 | 62.58 | 61.30 | 62.29 | 244,239 | +0.27(+0.44%) |
May 16, 2014 | 62.25 | 62.27 | 61.24 | 62.01 | 192,981 | -0.34(-0.54%) |
May 15, 2014 | 62.86 | 62.93 | 61.34 | 62.35 | 366,275 | -0.76(-1.20%) |
May 14, 2014 | 64.84 | 64.84 | 63.05 | 63.11 | 244,272 | -1.78(-2.75%) |
May 13, 2014 | 65.80 | 65.84 | 64.78 | 64.89 | 360,000 | -0.94(-1.43%) |
May 12, 2014 | 65.10 | 66.04 | 64.92 | 65.84 | 452,489 | +1.11(+1.72%) |
May 09, 2014 | 64.03 | 64.84 | 63.72 | 64.72 | 267,131 | +0.38(+0.59%) |
May 08, 2014 | 63.75 | 65.11 | 63.41 | 64.34 | 527,282 | +0.40(+0.62%) |
May 07, 2014 | 63.57 | 63.99 | 62.45 | 63.95 | 231,269 | +0.45(+0.71%) |
May 06, 2014 | 64.15 | 64.25 | 63.23 | 63.49 | 923,940 | -0.94(-1.46%) |
May 05, 2014 | 63.54 | 64.76 | 62.87 | 64.44 | 469,205 | +0.57(+0.89%) |
May 02, 2014 | 64.56 | 65.53 | 63.72 | 63.87 | 249,544 | -0.42(-0.65%) |
May 01, 2014 | 61.97 | 66.38 | 61.75 | 64.29 | 564,696 | +3.94(+6.52%) |
Apr 30, 2014 | 59.39 | 60.46 | 58.89 | 60.35 | 218,307 | +0.59(+1.00%) |
Apr 29, 2014 | 59.90 | 60.47 | 59.45 | 59.76 | 136,769 | +0.26(+0.44%) |
Apr 28, 2014 | 60.41 | 61.27 | 58.66 | 59.49 | 1,139,937 | -0.72(-1.19%) |
Apr 25, 2014 | 60.32 | 60.61 | 59.65 | 60.21 | 476,784 | -0.33(-0.55%) |
Apr 24, 2014 | 61.20 | 62.10 | 59.84 | 60.54 | 800,744 | -0.34(-0.56%) |
Apr 23, 2014 | 60.78 | 61.47 | 60.42 | 60.88 | 320,856 | +0.04(+0.06%) |
Apr 22, 2014 | 60.86 | 61.30 | 60.80 | 60.84 | 179,978 | +0.15(+0.25%) |
Apr 21, 2014 | 60.04 | 61.18 | 59.66 | 60.69 | 462,050 | +0.65(+1.08%) |
Apr 17, 2014 | 59.01 | 60.04 | 60.04 | 60.04 | 277,471 | +0.94(+1.60%) |
Apr 16, 2014 | 58.42 | 59.12 | 58.13 | 59.10 | 222,266 | +1.14(+1.97%) |
Apr 15, 2014 | 56.88 | 58.22 | 55.90 | 57.95 | 782,608 | +1.26(+2.23%) |
Apr 14, 2014 | 56.90 | 57.06 | 55.98 | 56.69 | 364,193 | +0.56(+0.99%) |
Apr 11, 2014 | 56.48 | 57.40 | 56.10 | 56.13 | 488,104 | -0.93(-1.64%) |
Apr 10, 2014 | 59.26 | 59.26 | 56.78 | 57.07 | 271,893 | -2.31(-3.89%) |
Apr 09, 2014 | 58.22 | 59.44 | 57.97 | 59.38 | 171,208 | +1.47(+2.54%) |
Apr 08, 2014 | 58.59 | 59.10 | 57.57 | 57.91 | 300,242 | -0.76(-1.30%) |
Apr 07, 2014 | 59.26 | 59.43 | 58.33 | 58.67 | 408,123 | -0.99(-1.66%) |
Apr 04, 2014 | 61.86 | 61.86 | 59.45 | 59.66 | 350,569 | -1.90(-3.08%) |
Apr 03, 2014 | 61.87 | 61.99 | 61.19 | 61.56 | 342,666 | -0.23(-0.37%) |
Apr 02, 2014 | 61.35 | 61.95 | 61.22 | 61.79 | 292,169 | +0.47(+0.77%) |