Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 62.73 | 62.73 | 61.87 | 62.35 | 596,931 | -0.31(-0.49%) |
Jun 27, 2014 | 61.73 | 62.66 | 61.49 | 62.66 | 889,662 | +0.68(+1.10%) |
Jun 26, 2014 | 62.17 | 62.32 | 61.56 | 61.98 | 356,097 | -0.13(-0.21%) |
Jun 25, 2014 | 61.58 | 62.25 | 61.52 | 62.11 | 432,595 | +0.58(+0.95%) |
Jun 24, 2014 | 62.04 | 62.68 | 61.45 | 61.52 | 541,875 | -0.56(-0.90%) |
Jun 23, 2014 | 62.32 | 62.43 | 61.92 | 62.08 | 408,467 | -0.29(-0.46%) |
Jun 20, 2014 | 62.46 | 62.63 | 61.98 | 62.37 | 484,830 | +0.17(+0.28%) |
Jun 19, 2014 | 61.98 | 62.40 | 61.98 | 62.19 | 316,941 | +0.21(+0.34%) |
Jun 18, 2014 | 62.28 | 62.48 | 61.55 | 61.98 | 461,322 | -0.23(-0.36%) |
Jun 17, 2014 | 61.39 | 62.52 | 61.27 | 62.21 | 829,409 | +0.78(+1.28%) |
Jun 16, 2014 | 61.97 | 62.08 | 61.37 | 61.43 | 567,539 | -0.49(-0.79%) |
Jun 13, 2014 | 61.75 | 62.09 | 61.69 | 61.91 | 686,631 | +0.15(+0.24%) |
Jun 12, 2014 | 62.37 | 62.65 | 61.69 | 61.77 | 408,886 | -0.67(-1.08%) |
Jun 11, 2014 | 62.53 | 63.11 | 62.18 | 62.44 | 437,912 | -0.30(-0.48%) |
Jun 10, 2014 | 62.66 | 62.91 | 62.31 | 62.74 | 436,595 | +0.03(+0.06%) |
Jun 06, 2014 | 62.18 | 62.82 | 62.08 | 62.70 | 621,659 | +0.62(+0.99%) |
Jun 05, 2014 | 61.79 | 62.43 | 61.46 | 62.09 | 758,503 | +0.54(+0.88%) |
Jun 04, 2014 | 60.66 | 61.60 | 60.51 | 61.55 | 802,547 | +0.72(+1.19%) |
Jun 03, 2014 | 60.27 | 61.08 | 60.07 | 60.83 | 579,641 | +0.31(+0.52%) |
Jun 02, 2014 | 60.19 | 60.65 | 59.82 | 60.51 | 436,464 | +0.41(+0.68%) |
May 30, 2014 | 60.10 | 60.36 | 59.82 | 60.11 | 372,851 | -0.12(-0.20%) |
May 29, 2014 | 59.62 | 60.28 | 59.25 | 60.23 | 468,877 | +0.77(+1.30%) |
May 28, 2014 | 59.44 | 59.61 | 58.98 | 59.45 | 432,382 | -0.12(-0.20%) |
May 27, 2014 | 59.89 | 60.20 | 59.52 | 59.58 | 260,826 | -0.07(-0.12%) |
May 23, 2014 | 59.15 | 59.65 | 59.65 | 59.65 | 499,708 | +0.40(+0.67%) |
May 22, 2014 | 59.07 | 59.48 | 58.88 | 59.25 | 254,292 | +0.11(+0.19%) |
May 21, 2014 | 58.85 | 59.35 | 58.66 | 59.13 | 583,774 | +0.52(+0.89%) |
May 20, 2014 | 59.00 | 59.14 | 58.42 | 58.61 | 646,477 | -0.36(-0.62%) |
May 19, 2014 | 58.71 | 59.63 | 58.61 | 58.98 | 699,447 | +0.15(+0.25%) |
May 16, 2014 | 58.84 | 58.98 | 58.22 | 58.83 | 774,789 | +0.04(+0.07%) |
May 15, 2014 | 59.78 | 60.05 | 58.64 | 58.79 | 838,166 | -1.14(-1.90%) |
May 14, 2014 | 59.85 | 60.24 | 59.68 | 59.92 | 402,829 | -0.08(-0.13%) |
May 13, 2014 | 60.25 | 60.71 | 59.98 | 60.00 | 462,283 | -0.25(-0.42%) |
May 12, 2014 | 59.59 | 60.44 | 59.59 | 60.25 | 441,124 | +0.95(+1.60%) |
May 09, 2014 | 59.11 | 59.51 | 58.79 | 59.31 | 439,043 | +0.11(+0.19%) |
May 08, 2014 | 59.36 | 59.84 | 59.05 | 59.19 | 723,695 | -0.31(-0.53%) |
May 07, 2014 | 59.47 | 59.67 | 59.07 | 59.51 | 639,776 | +0.23(+0.38%) |
May 06, 2014 | 59.35 | 59.72 | 59.13 | 59.28 | 924,894 | -0.29(-0.48%) |
May 05, 2014 | 58.90 | 59.86 | 58.90 | 59.57 | 630,910 | +0.41(+0.69%) |
May 02, 2014 | 58.92 | 59.62 | 58.61 | 59.16 | 729,421 | +0.31(+0.53%) |
May 01, 2014 | 58.67 | 59.04 | 58.43 | 58.85 | 518,686 | +0.61(+1.04%) |
Apr 30, 2014 | 57.86 | 58.40 | 57.57 | 58.24 | 553,862 | +0.39(+0.68%) |
Apr 29, 2014 | 57.60 | 58.27 | 57.60 | 57.85 | 472,568 | +0.50(+0.86%) |
Apr 28, 2014 | 57.53 | 57.60 | 56.79 | 57.35 | 584,702 | +0.15(+0.26%) |
Apr 25, 2014 | 57.86 | 57.97 | 57.12 | 57.20 | 418,744 | -0.86(-1.48%) |
Apr 24, 2014 | 58.29 | 58.37 | 57.98 | 58.06 | 779,392 | -0.20(-0.34%) |
Apr 23, 2014 | 58.89 | 59.27 | 58.05 | 58.26 | 811,786 | -0.58(-0.99%) |
Apr 22, 2014 | 58.55 | 58.95 | 58.37 | 58.85 | 516,299 | +0.47(+0.80%) |
Apr 21, 2014 | 57.81 | 58.41 | 57.47 | 58.38 | 813,001 | +0.45(+0.78%) |
Apr 17, 2014 | 58.16 | 57.93 | 57.93 | 57.93 | 503,506 | +0.35(+0.60%) |
Apr 16, 2014 | 57.38 | 57.71 | 57.02 | 57.58 | 566,995 | +0.57(+1.01%) |
Apr 15, 2014 | 57.09 | 57.20 | 56.08 | 57.00 | 789,858 | +0.03(+0.05%) |
Apr 14, 2014 | 56.62 | 57.16 | 56.37 | 56.98 | 658,804 | +0.63(+1.13%) |
Apr 11, 2014 | 56.38 | 56.98 | 56.32 | 56.34 | 572,464 | -0.23(-0.41%) |
Apr 10, 2014 | 57.32 | 57.66 | 56.51 | 56.58 | 828,226 | -0.82(-1.42%) |
Apr 09, 2014 | 56.99 | 57.74 | 56.89 | 57.40 | 868,568 | +0.61(+1.07%) |
Apr 08, 2014 | 56.36 | 57.07 | 56.20 | 56.79 | 574,779 | +0.30(+0.52%) |
Apr 07, 2014 | 57.40 | 57.41 | 56.39 | 56.49 | 478,317 | -0.94(-1.63%) |
Apr 04, 2014 | 58.40 | 58.40 | 56.96 | 57.43 | 628,554 | -0.60(-1.03%) |
Apr 03, 2014 | 58.22 | 58.64 | 57.88 | 58.03 | 511,690 | -0.10(-0.18%) |
Apr 02, 2014 | 57.92 | 58.27 | 57.43 | 58.13 | 379,201 | +0.41(+0.71%) |