Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 56.90 | 57.00 | 56.20 | 56.46 | 4,736,683 | -0.74(-1.30%) |
Jun 27, 2014 | 57.34 | 57.61 | 56.88 | 57.21 | 7,820,709 | -0.43(-0.74%) |
Jun 26, 2014 | 57.51 | 57.89 | 56.93 | 57.63 | 7,495,909 | +0.52(+0.91%) |
Jun 25, 2014 | 56.83 | 58.03 | 55.57 | 57.11 | 14,447,755 | -2.51(-4.21%) |
Jun 24, 2014 | 60.39 | 61.11 | 59.44 | 59.63 | 3,960,748 | -0.98(-1.61%) |
Jun 23, 2014 | 60.55 | 60.95 | 60.32 | 60.60 | 3,300,171 | +0.27(+0.45%) |
Jun 20, 2014 | 60.08 | 60.57 | 59.85 | 60.33 | 10,373,080 | +0.48(+0.80%) |
Jun 19, 2014 | 59.47 | 60.05 | 59.40 | 59.85 | 4,156,614 | +0.53(+0.90%) |
Jun 18, 2014 | 58.88 | 59.35 | 58.22 | 59.32 | 3,692,760 | +0.30(+0.51%) |
Jun 17, 2014 | 58.27 | 59.04 | 57.92 | 59.02 | 4,186,403 | +0.44(+0.76%) |
Jun 16, 2014 | 58.63 | 58.72 | 58.22 | 58.58 | 2,833,512 | -0.04(-0.06%) |
Jun 13, 2014 | 58.13 | 58.67 | 57.84 | 58.61 | 6,168,144 | +0.48(+0.83%) |
Jun 12, 2014 | 58.53 | 58.76 | 57.87 | 58.13 | 4,101,193 | -0.06(-0.11%) |
Jun 11, 2014 | 57.82 | 58.38 | 57.70 | 58.19 | 3,355,170 | +0.04(+0.07%) |
Jun 10, 2014 | 58.69 | 58.90 | 57.91 | 58.15 | 3,354,748 | -1.07(-1.81%) |
Jun 06, 2014 | 58.93 | 59.39 | 58.65 | 59.22 | 3,550,963 | +0.59(+1.01%) |
Jun 05, 2014 | 59.02 | 59.42 | 58.56 | 58.63 | 5,317,304 | -0.13(-0.22%) |
Jun 04, 2014 | 59.01 | 59.43 | 58.65 | 58.76 | 3,489,390 | -0.59(-0.99%) |
Jun 03, 2014 | 59.59 | 59.80 | 59.23 | 59.35 | 3,290,414 | -0.49(-0.82%) |
Jun 02, 2014 | 59.66 | 59.99 | 59.26 | 59.84 | 3,570,241 | +0.32(+0.53%) |
May 30, 2014 | 59.22 | 59.75 | 59.09 | 59.52 | 5,898,682 | +0.33(+0.56%) |
May 29, 2014 | 58.43 | 59.26 | 58.14 | 59.19 | 3,416,883 | +0.93(+1.60%) |
May 28, 2014 | 57.60 | 58.58 | 57.59 | 58.26 | 4,933,449 | +0.57(+0.99%) |
May 27, 2014 | 57.75 | 57.85 | 57.19 | 57.69 | 3,921,032 | +0.11(+0.18%) |
May 23, 2014 | 57.81 | 57.59 | 57.59 | 57.59 | 3,619,078 | -0.46(-0.80%) |
May 22, 2014 | 57.35 | 58.17 | 57.28 | 58.05 | 2,510,809 | +0.77(+1.35%) |
May 21, 2014 | 57.73 | 58.00 | 56.79 | 57.28 | 9,000,289 | -0.27(-0.46%) |
May 20, 2014 | 57.88 | 58.43 | 57.47 | 57.54 | 3,300,006 | -0.53(-0.92%) |
May 19, 2014 | 57.56 | 58.34 | 57.47 | 58.08 | 4,127,383 | +0.61(+1.06%) |
May 16, 2014 | 57.46 | 57.82 | 57.02 | 57.47 | 3,283,728 | -0.11(-0.18%) |
May 15, 2014 | 58.27 | 58.27 | 57.07 | 57.57 | 16,470,532 | -0.74(-1.26%) |
May 14, 2014 | 58.66 | 59.09 | 57.89 | 58.31 | 4,505,018 | -0.49(-0.83%) |
May 13, 2014 | 58.46 | 59.13 | 58.25 | 58.80 | 3,672,777 | +0.50(+0.86%) |
May 12, 2014 | 57.67 | 58.67 | 57.61 | 58.29 | 4,547,991 | +1.14(+1.99%) |
May 09, 2014 | 57.72 | 58.05 | 56.40 | 57.16 | 5,284,738 | -0.70(-1.22%) |
May 08, 2014 | 58.76 | 59.14 | 57.56 | 57.86 | 4,365,124 | -1.47(-2.48%) |
May 07, 2014 | 59.08 | 59.49 | 58.25 | 59.33 | 3,696,015 | +0.54(+0.91%) |
May 06, 2014 | 58.71 | 59.61 | 58.38 | 58.80 | 3,742,102 | +0.23(+0.39%) |
May 05, 2014 | 58.02 | 58.61 | 57.67 | 58.57 | 3,011,358 | +0.28(+0.48%) |
May 02, 2014 | 58.61 | 59.00 | 58.22 | 58.29 | 3,003,300 | -0.36(-0.62%) |
May 01, 2014 | 58.11 | 59.08 | 57.98 | 58.65 | 3,729,278 | +0.58(+1.00%) |
Apr 30, 2014 | 58.55 | 58.96 | 57.99 | 58.07 | 4,098,743 | -0.37(-0.63%) |
Apr 29, 2014 | 58.99 | 59.21 | 58.15 | 58.44 | 3,915,929 | -0.21(-0.36%) |
Apr 28, 2014 | 57.84 | 58.89 | 57.13 | 58.65 | 5,520,652 | +1.02(+1.77%) |
Apr 25, 2014 | 57.59 | 57.99 | 57.24 | 57.63 | 3,647,821 | +0.01(+0.02%) |
Apr 24, 2014 | 57.64 | 57.95 | 57.05 | 57.62 | 3,585,094 | +0.19(+0.33%) |
Apr 23, 2014 | 57.12 | 57.88 | 56.87 | 57.43 | 2,970,843 | +0.22(+0.39%) |
Apr 22, 2014 | 56.75 | 57.55 | 56.33 | 57.21 | 4,262,897 | +0.11(+0.20%) |
Apr 21, 2014 | 56.08 | 57.32 | 55.96 | 57.09 | 4,211,381 | +1.07(+1.92%) |
Apr 17, 2014 | 56.29 | 56.02 | 56.02 | 56.02 | 6,466,166 | -0.58(-1.02%) |
Apr 16, 2014 | 55.42 | 56.63 | 54.87 | 56.60 | 5,438,804 | +1.70(+3.09%) |
Apr 15, 2014 | 54.26 | 54.92 | 53.55 | 54.90 | 5,227,477 | +0.47(+0.86%) |
Apr 14, 2014 | 53.81 | 54.45 | 53.48 | 54.44 | 3,815,237 | +0.88(+1.64%) |
Apr 11, 2014 | 53.47 | 54.47 | 53.16 | 53.56 | 7,954,032 | +0.04(+0.08%) |
Apr 10, 2014 | 54.62 | 55.39 | 53.50 | 53.51 | 5,534,412 | -1.14(-2.09%) |
Apr 09, 2014 | 54.45 | 54.92 | 53.89 | 54.66 | 3,605,127 | +0.54(+0.99%) |
Apr 08, 2014 | 54.47 | 54.90 | 53.74 | 54.12 | 4,784,903 | -0.27(-0.50%) |
Apr 07, 2014 | 55.20 | 55.79 | 54.34 | 54.39 | 4,600,291 | -1.13(-2.04%) |
Apr 04, 2014 | 56.53 | 56.82 | 55.23 | 55.52 | 4,767,057 | -0.72(-1.28%) |
Apr 03, 2014 | 55.59 | 56.46 | 55.59 | 56.24 | 4,756,975 | +0.95(+1.72%) |
Apr 02, 2014 | 55.24 | 55.48 | 54.35 | 55.29 | 4,418,168 | -0.24(-0.43%) |