Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.29 | 60.68 | 59.59 | 60.67 | 2,512,509 | +1.07(+1.80%) |
Jun 27, 2014 | 58.49 | 59.67 | 58.00 | 59.60 | 1,738,797 | +1.03(+1.75%) |
Jun 26, 2014 | 59.29 | 59.29 | 57.68 | 58.57 | 1,832,573 | -0.63(-1.07%) |
Jun 25, 2014 | 59.14 | 59.58 | 58.22 | 59.21 | 1,810,142 | +0.13(+0.22%) |
Jun 24, 2014 | 60.51 | 60.64 | 58.88 | 59.08 | 2,423,892 | -1.49(-2.45%) |
Jun 23, 2014 | 60.97 | 61.78 | 60.47 | 60.56 | 2,480,765 | -0.35(-0.57%) |
Jun 20, 2014 | 59.76 | 60.95 | 59.69 | 60.91 | 3,592,954 | +1.33(+2.23%) |
Jun 19, 2014 | 58.46 | 59.62 | 57.53 | 59.58 | 3,903,272 | +1.90(+3.29%) |
Jun 18, 2014 | 58.44 | 58.44 | 57.23 | 57.68 | 2,604,654 | -0.35(-0.60%) |
Jun 17, 2014 | 57.34 | 58.38 | 57.30 | 58.03 | 2,235,868 | +0.71(+1.23%) |
Jun 16, 2014 | 57.25 | 57.74 | 56.69 | 57.33 | 1,717,713 | +0.22(+0.39%) |
Jun 13, 2014 | 58.41 | 58.41 | 56.84 | 57.11 | 2,580,896 | +0.02(+0.03%) |
Jun 12, 2014 | 58.01 | 58.26 | 56.82 | 57.09 | 2,953,008 | -1.29(-2.21%) |
Jun 11, 2014 | 59.04 | 59.27 | 58.25 | 58.38 | 2,203,029 | -0.66(-1.12%) |
Jun 10, 2014 | 58.55 | 59.16 | 57.84 | 59.04 | 3,127,667 | +1.12(+1.93%) |
Jun 06, 2014 | 59.15 | 59.31 | 57.77 | 57.92 | 2,832,157 | -0.20(-0.35%) |
Jun 05, 2014 | 57.76 | 58.50 | 57.25 | 58.12 | 3,680,072 | +0.83(+1.44%) |
Jun 04, 2014 | 56.92 | 57.50 | 56.65 | 57.30 | 3,234,477 | -0.17(-0.30%) |
Jun 03, 2014 | 56.88 | 57.71 | 56.63 | 57.47 | 2,012,281 | +0.27(+0.46%) |
Jun 02, 2014 | 57.17 | 57.31 | 56.21 | 57.21 | 2,008,220 | +0.28(+0.48%) |
May 30, 2014 | 57.19 | 57.35 | 56.60 | 56.93 | 2,151,766 | +0.06(+0.11%) |
May 29, 2014 | 56.79 | 57.33 | 56.61 | 56.87 | 2,287,498 | +0.20(+0.36%) |
May 28, 2014 | 57.34 | 57.45 | 56.39 | 56.67 | 2,672,882 | -0.55(-0.96%) |
May 27, 2014 | 56.85 | 57.45 | 56.56 | 57.22 | 3,191,811 | +0.69(+1.22%) |
May 23, 2014 | 55.78 | 56.53 | 56.53 | 56.53 | 2,445,737 | +0.81(+1.45%) |
May 22, 2014 | 55.03 | 56.08 | 54.91 | 55.72 | 1,769,207 | +0.34(+0.61%) |
May 21, 2014 | 55.77 | 56.30 | 54.69 | 55.38 | 3,458,356 | -0.35(-0.63%) |
May 20, 2014 | 55.95 | 56.39 | 55.25 | 55.73 | 3,462,310 | +0.23(+0.41%) |
May 19, 2014 | 55.13 | 55.91 | 55.05 | 55.50 | 4,856,656 | +0.27(+0.48%) |
May 16, 2014 | 54.64 | 55.47 | 54.16 | 55.24 | 4,205,601 | +0.55(+1.01%) |
May 15, 2014 | 54.50 | 54.76 | 52.91 | 54.69 | 5,596,671 | +0.10(+0.18%) |
May 14, 2014 | 55.00 | 55.48 | 54.55 | 54.59 | 9,213,945 | -1.07(-1.93%) |
May 13, 2014 | 57.63 | 58.54 | 55.42 | 55.66 | 3,957,129 | -1.75(-3.05%) |
May 12, 2014 | 55.47 | 58.13 | 55.35 | 57.41 | 3,194,138 | +2.61(+4.77%) |
May 09, 2014 | 55.36 | 55.61 | 54.29 | 54.80 | 1,873,373 | -0.86(-1.55%) |
May 08, 2014 | 55.10 | 57.00 | 54.82 | 55.66 | 2,171,168 | +0.45(+0.81%) |
May 07, 2014 | 55.52 | 56.01 | 54.48 | 55.21 | 2,173,486 | -0.29(-0.53%) |
May 06, 2014 | 56.14 | 56.40 | 55.39 | 55.50 | 1,853,223 | -0.62(-1.11%) |
May 05, 2014 | 56.64 | 56.64 | 55.57 | 56.13 | 1,738,249 | -0.51(-0.91%) |
May 02, 2014 | 56.07 | 57.10 | 55.36 | 56.64 | 2,784,219 | +1.21(+2.18%) |
May 01, 2014 | 54.71 | 56.41 | 54.66 | 55.43 | 2,996,402 | +0.77(+1.41%) |
Apr 30, 2014 | 54.17 | 54.69 | 53.28 | 54.66 | 2,436,677 | +0.35(+0.64%) |
Apr 29, 2014 | 53.63 | 54.44 | 52.89 | 54.31 | 2,422,497 | +1.12(+2.10%) |
Apr 28, 2014 | 54.41 | 54.48 | 51.90 | 53.19 | 4,453,709 | -0.78(-1.44%) |
Apr 25, 2014 | 56.34 | 56.43 | 53.68 | 53.97 | 4,591,631 | -2.87(-5.05%) |
Apr 24, 2014 | 56.93 | 57.30 | 54.46 | 56.84 | 5,537,634 | +1.36(+2.45%) |
Apr 23, 2014 | 55.92 | 56.01 | 55.02 | 55.48 | 3,443,067 | -0.09(-0.17%) |
Apr 22, 2014 | 55.44 | 56.17 | 54.73 | 55.58 | 3,399,462 | +0.49(+0.89%) |
Apr 21, 2014 | 54.32 | 55.24 | 52.82 | 55.08 | 3,736,064 | +1.73(+3.24%) |
Apr 17, 2014 | 53.13 | 53.36 | 53.36 | 53.36 | 2,667,710 | +0.27(+0.50%) |
Apr 16, 2014 | 53.69 | 53.69 | 51.80 | 53.09 | 2,159,712 | +0.26(+0.49%) |
Apr 15, 2014 | 52.22 | 53.46 | 51.51 | 52.83 | 2,982,045 | +1.13(+2.18%) |
Apr 14, 2014 | 51.88 | 52.74 | 51.05 | 51.71 | 2,892,434 | +0.16(+0.32%) |
Apr 11, 2014 | 51.43 | 53.13 | 50.90 | 51.54 | 3,601,579 | -1.05(-2.00%) |
Apr 10, 2014 | 54.73 | 54.73 | 52.52 | 52.60 | 3,061,836 | -1.80(-3.30%) |
Apr 09, 2014 | 55.12 | 55.74 | 53.73 | 54.39 | 3,747,058 | +1.00(+1.87%) |
Apr 08, 2014 | 52.49 | 53.51 | 51.25 | 53.39 | 4,563,725 | +2.31(+4.52%) |
Apr 07, 2014 | 51.78 | 52.52 | 50.24 | 51.08 | 6,143,814 | -1.48(-2.81%) |
Apr 04, 2014 | 57.46 | 57.52 | 52.29 | 52.56 | 7,679,017 | -4.20(-7.40%) |
Apr 03, 2014 | 57.33 | 58.08 | 56.30 | 56.76 | 4,688,799 | +0.52(+0.93%) |
Apr 02, 2014 | 56.83 | 57.12 | 55.64 | 56.24 | 3,991,447 | +0.38(+0.67%) |