Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 58.00 | 58.13 | 57.70 | 58.09 | 2,905,803 | -0.06(-0.10%) |
Jun 27, 2014 | 57.74 | 58.18 | 57.52 | 58.15 | 2,909,494 | +0.22(+0.38%) |
Jun 26, 2014 | 57.99 | 58.00 | 57.36 | 57.93 | 2,795,338 | -0.02(-0.03%) |
Jun 25, 2014 | 58.04 | 58.41 | 57.78 | 57.94 | 3,477,464 | -0.35(-0.61%) |
Jun 24, 2014 | 59.35 | 59.52 | 58.19 | 58.30 | 3,979,883 | -1.34(-2.25%) |
Jun 23, 2014 | 59.62 | 59.95 | 59.13 | 59.64 | 5,735,985 | +1.26(+2.17%) |
Jun 20, 2014 | 58.00 | 58.51 | 57.72 | 58.37 | 6,392,487 | +0.55(+0.95%) |
Jun 19, 2014 | 58.29 | 58.42 | 57.39 | 57.82 | 3,049,835 | +0.18(+0.31%) |
Jun 18, 2014 | 57.30 | 57.71 | 56.93 | 57.64 | 2,543,329 | +0.32(+0.56%) |
Jun 17, 2014 | 56.93 | 57.46 | 56.67 | 57.32 | 2,884,368 | +0.26(+0.45%) |
Jun 16, 2014 | 56.44 | 57.37 | 56.43 | 57.06 | 2,943,737 | +0.50(+0.88%) |
Jun 13, 2014 | 56.51 | 56.82 | 56.39 | 56.57 | 2,096,221 | +0.17(+0.31%) |
Jun 12, 2014 | 56.74 | 56.87 | 56.25 | 56.39 | 3,758,004 | -0.25(-0.44%) |
Jun 11, 2014 | 56.24 | 56.81 | 56.24 | 56.64 | 2,544,620 | +0.08(+0.15%) |
Jun 10, 2014 | 56.75 | 56.86 | 56.32 | 56.56 | 1,976,006 | +0.20(+0.35%) |
Jun 06, 2014 | 55.55 | 56.36 | 55.43 | 56.36 | 3,439,990 | +1.00(+1.81%) |
Jun 05, 2014 | 55.38 | 56.03 | 55.18 | 55.36 | 6,868,137 | +0.14(+0.25%) |
Jun 04, 2014 | 55.27 | 55.45 | 55.02 | 55.23 | 2,402,506 | -0.12(-0.22%) |
Jun 03, 2014 | 55.24 | 55.45 | 55.05 | 55.35 | 2,819,071 | -0.05(-0.08%) |
Jun 02, 2014 | 55.51 | 55.64 | 54.90 | 55.39 | 2,341,053 | -0.07(-0.12%) |
May 30, 2014 | 55.49 | 55.65 | 55.15 | 55.46 | 2,720,875 | -0.26(-0.46%) |
May 29, 2014 | 55.87 | 56.04 | 55.36 | 55.72 | 2,149,306 | +0.04(+0.07%) |
May 28, 2014 | 55.89 | 56.14 | 55.62 | 55.68 | 2,842,012 | -0.21(-0.38%) |
May 27, 2014 | 55.69 | 56.41 | 55.51 | 55.89 | 2,584,523 | +0.41(+0.73%) |
May 23, 2014 | 55.24 | 55.48 | 55.48 | 55.48 | 2,165,217 | +0.29(+0.52%) |
May 22, 2014 | 54.95 | 55.67 | 54.75 | 55.20 | 1,708,612 | +0.30(+0.55%) |
May 21, 2014 | 54.45 | 54.94 | 54.45 | 54.90 | 2,990,323 | +0.64(+1.18%) |
May 20, 2014 | 54.59 | 54.75 | 53.98 | 54.26 | 3,070,858 | -0.41(-0.76%) |
May 19, 2014 | 54.11 | 54.91 | 54.02 | 54.67 | 2,240,435 | +0.32(+0.60%) |
May 16, 2014 | 54.72 | 54.76 | 53.88 | 54.35 | 5,257,479 | -0.14(-0.25%) |
May 15, 2014 | 54.45 | 54.75 | 53.85 | 54.48 | 3,671,464 | -0.26(-0.48%) |
May 14, 2014 | 55.20 | 55.28 | 54.63 | 54.75 | 1,997,499 | -0.35(-0.63%) |
May 13, 2014 | 55.17 | 55.63 | 54.94 | 55.09 | 3,281,377 | +0.12(+0.22%) |
May 12, 2014 | 54.32 | 55.18 | 54.21 | 54.97 | 3,173,564 | +1.07(+1.98%) |
May 09, 2014 | 54.19 | 54.20 | 53.57 | 53.90 | 2,577,314 | -0.23(-0.42%) |
May 08, 2014 | 54.54 | 54.98 | 53.93 | 54.13 | 3,915,599 | -0.44(-0.80%) |
May 07, 2014 | 54.67 | 54.72 | 53.90 | 54.57 | 3,130,018 | +0.10(+0.18%) |
May 06, 2014 | 54.62 | 54.79 | 54.33 | 54.47 | 3,016,125 | -0.35(-0.63%) |
May 05, 2014 | 54.50 | 55.07 | 54.05 | 54.81 | 2,492,723 | -0.02(-0.04%) |
May 02, 2014 | 54.88 | 55.46 | 54.73 | 54.84 | 3,634,223 | -0.21(-0.38%) |
May 01, 2014 | 54.39 | 55.13 | 54.27 | 55.05 | 4,253,784 | +0.75(+1.37%) |
Apr 30, 2014 | 53.88 | 54.56 | 53.31 | 54.30 | 5,308,197 | +0.37(+0.68%) |
Apr 29, 2014 | 55.24 | 55.69 | 53.66 | 53.94 | 7,966,792 | -1.76(-3.15%) |
Apr 28, 2014 | 55.39 | 56.10 | 54.91 | 55.69 | 4,243,244 | +0.41(+0.74%) |
Apr 25, 2014 | 55.87 | 56.04 | 55.11 | 55.28 | 2,631,075 | -0.75(-1.35%) |
Apr 24, 2014 | 55.85 | 56.31 | 55.36 | 56.04 | 2,717,736 | +0.43(+0.78%) |
Apr 23, 2014 | 55.57 | 56.08 | 55.39 | 55.60 | 2,622,277 | -0.04(-0.07%) |
Apr 22, 2014 | 55.31 | 55.98 | 55.18 | 55.64 | 2,210,434 | +0.37(+0.68%) |
Apr 21, 2014 | 55.17 | 55.37 | 54.76 | 55.27 | 2,255,631 | +0.08(+0.15%) |
Apr 17, 2014 | 54.97 | 55.18 | 55.18 | 55.18 | 3,688,184 | +0.65(+1.19%) |
Apr 16, 2014 | 54.12 | 54.60 | 53.89 | 54.53 | 2,859,419 | +0.79(+1.47%) |
Apr 15, 2014 | 53.13 | 53.77 | 52.52 | 53.74 | 4,226,764 | +0.64(+1.21%) |
Apr 14, 2014 | 53.61 | 53.74 | 52.63 | 53.10 | 4,679,145 | +0.08(+0.16%) |
Apr 11, 2014 | 54.26 | 54.26 | 52.96 | 53.02 | 5,525,020 | -1.44(-2.64%) |
Apr 10, 2014 | 55.96 | 56.02 | 54.34 | 54.45 | 3,202,188 | -1.46(-2.61%) |
Apr 09, 2014 | 54.94 | 55.95 | 54.86 | 55.91 | 3,148,408 | +1.05(+1.92%) |
Apr 08, 2014 | 54.95 | 55.18 | 54.41 | 54.86 | 4,484,293 | -0.01(-0.01%) |
Apr 07, 2014 | 56.21 | 56.34 | 54.56 | 54.86 | 4,448,618 | -1.63(-2.88%) |
Apr 04, 2014 | 57.79 | 58.09 | 56.34 | 56.49 | 5,098,936 | -1.08(-1.88%) |
Apr 03, 2014 | 57.56 | 58.02 | 57.31 | 57.58 | 3,678,855 | +0.26(+0.46%) |
Apr 02, 2014 | 56.85 | 57.68 | 56.59 | 57.31 | 3,372,454 | +0.67(+1.19%) |