Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.97 | 56.06 | 55.28 | 55.54 | 4,815,369 | -0.73(-1.30%) |
Jun 27, 2014 | 56.40 | 56.67 | 55.95 | 56.27 | 7,950,627 | -0.42(-0.74%) |
Jun 26, 2014 | 56.57 | 56.94 | 56.00 | 56.69 | 7,620,432 | +0.51(+0.91%) |
Jun 25, 2014 | 55.90 | 57.08 | 54.66 | 56.18 | 14,687,762 | -2.47(-4.21%) |
Jun 24, 2014 | 59.40 | 60.11 | 58.47 | 58.65 | 4,026,544 | -0.96(-1.61%) |
Jun 23, 2014 | 59.56 | 59.95 | 59.33 | 59.61 | 3,354,994 | +0.27(+0.45%) |
Jun 20, 2014 | 59.10 | 59.58 | 58.87 | 59.34 | 10,545,398 | +0.47(+0.80%) |
Jun 19, 2014 | 58.49 | 59.07 | 58.43 | 58.87 | 4,225,664 | +0.52(+0.90%) |
Jun 18, 2014 | 57.92 | 58.38 | 57.27 | 58.35 | 3,754,105 | +0.30(+0.51%) |
Jun 17, 2014 | 57.32 | 58.07 | 56.97 | 58.05 | 4,255,948 | +0.44(+0.75%) |
Jun 16, 2014 | 57.67 | 57.76 | 57.27 | 57.62 | 2,880,582 | -0.03(-0.06%) |
Jun 13, 2014 | 57.18 | 57.71 | 56.90 | 57.65 | 6,270,609 | +0.48(+0.83%) |
Jun 12, 2014 | 57.57 | 57.80 | 56.92 | 57.18 | 4,169,323 | -0.06(-0.11%) |
Jun 11, 2014 | 56.87 | 57.42 | 56.75 | 57.24 | 3,410,906 | +0.04(+0.07%) |
Jun 10, 2014 | 57.73 | 57.94 | 56.96 | 57.20 | 3,410,478 | -1.06(-1.81%) |
Jun 06, 2014 | 57.97 | 58.42 | 57.69 | 58.25 | 3,609,952 | +0.58(+1.01%) |
Jun 05, 2014 | 58.05 | 58.45 | 57.60 | 57.67 | 5,405,636 | -0.12(-0.22%) |
Jun 04, 2014 | 58.05 | 58.46 | 57.69 | 57.80 | 3,547,356 | -0.58(-0.99%) |
Jun 03, 2014 | 58.62 | 58.82 | 58.27 | 58.38 | 3,345,074 | -0.48(-0.82%) |
Jun 02, 2014 | 58.69 | 59.01 | 58.29 | 58.86 | 3,629,550 | +0.31(+0.53%) |
May 30, 2014 | 58.25 | 58.78 | 58.12 | 58.55 | 5,996,671 | +0.32(+0.56%) |
May 29, 2014 | 57.48 | 58.29 | 57.19 | 58.23 | 3,473,645 | +0.92(+1.60%) |
May 28, 2014 | 56.66 | 57.62 | 56.65 | 57.31 | 5,015,404 | +0.56(+0.99%) |
May 27, 2014 | 56.80 | 56.91 | 56.25 | 56.75 | 3,986,168 | +0.10(+0.18%) |
May 23, 2014 | 56.87 | 56.64 | 56.64 | 56.64 | 3,679,198 | -0.46(-0.80%) |
May 22, 2014 | 56.41 | 57.22 | 56.34 | 57.10 | 2,552,519 | +0.76(+1.35%) |
May 21, 2014 | 56.79 | 57.05 | 55.86 | 56.34 | 9,149,802 | -0.26(-0.46%) |
May 20, 2014 | 56.93 | 57.48 | 56.53 | 56.60 | 3,354,826 | -0.52(-0.92%) |
May 19, 2014 | 56.62 | 57.38 | 56.53 | 57.13 | 4,195,947 | +0.60(+1.06%) |
May 16, 2014 | 56.52 | 56.88 | 56.09 | 56.53 | 3,338,278 | -0.10(-0.18%) |
May 15, 2014 | 57.32 | 57.32 | 56.13 | 56.63 | 16,744,141 | -0.73(-1.26%) |
May 14, 2014 | 57.70 | 58.12 | 56.94 | 57.36 | 4,579,857 | -0.48(-0.83%) |
May 13, 2014 | 57.51 | 58.17 | 57.29 | 57.84 | 3,733,790 | +0.49(+0.86%) |
May 12, 2014 | 56.72 | 57.71 | 56.67 | 57.34 | 4,623,544 | +1.12(+1.99%) |
May 09, 2014 | 56.78 | 57.10 | 55.47 | 56.22 | 5,372,530 | -0.69(-1.22%) |
May 08, 2014 | 57.80 | 58.17 | 56.62 | 56.92 | 4,437,639 | -1.45(-2.48%) |
May 07, 2014 | 58.12 | 58.52 | 57.29 | 58.36 | 3,757,415 | +0.53(+0.91%) |
May 06, 2014 | 57.75 | 58.63 | 57.42 | 57.84 | 3,804,266 | +0.23(+0.39%) |
May 05, 2014 | 57.07 | 57.65 | 56.73 | 57.61 | 3,061,383 | +0.27(+0.48%) |
May 02, 2014 | 57.65 | 58.03 | 57.27 | 57.33 | 3,053,191 | -0.36(-0.62%) |
May 01, 2014 | 57.16 | 58.12 | 57.03 | 57.69 | 3,791,230 | +0.57(+1.00%) |
Apr 30, 2014 | 57.60 | 58.00 | 57.05 | 57.12 | 4,166,833 | -0.36(-0.63%) |
Apr 29, 2014 | 58.02 | 58.24 | 57.20 | 57.49 | 3,980,982 | -0.21(-0.36%) |
Apr 28, 2014 | 56.90 | 57.93 | 56.20 | 57.69 | 5,612,363 | +1.00(+1.77%) |
Apr 25, 2014 | 56.65 | 57.04 | 56.31 | 56.69 | 3,708,420 | +0.01(+0.02%) |
Apr 24, 2014 | 56.70 | 57.01 | 56.12 | 56.68 | 3,644,651 | +0.19(+0.33%) |
Apr 23, 2014 | 56.18 | 56.94 | 55.94 | 56.49 | 3,020,196 | +0.22(+0.39%) |
Apr 22, 2014 | 55.82 | 56.61 | 55.41 | 56.27 | 4,333,714 | +0.11(+0.20%) |
Apr 21, 2014 | 55.16 | 56.39 | 55.04 | 56.16 | 4,281,342 | +1.06(+1.92%) |
Apr 17, 2014 | 55.37 | 55.10 | 55.10 | 55.10 | 6,573,584 | -0.57(-1.02%) |
Apr 16, 2014 | 54.51 | 55.70 | 53.97 | 55.67 | 5,529,155 | +1.67(+3.09%) |
Apr 15, 2014 | 53.37 | 54.03 | 52.67 | 54.01 | 5,314,317 | +0.46(+0.86%) |
Apr 14, 2014 | 52.93 | 53.56 | 52.61 | 53.55 | 3,878,617 | +0.86(+1.64%) |
Apr 11, 2014 | 52.60 | 53.58 | 52.29 | 52.68 | 8,086,167 | +0.04(+0.08%) |
Apr 10, 2014 | 53.72 | 54.49 | 52.63 | 52.64 | 5,626,352 | -1.13(-2.09%) |
Apr 09, 2014 | 53.56 | 54.03 | 53.01 | 53.77 | 3,665,017 | +0.53(+0.99%) |
Apr 08, 2014 | 53.58 | 54.00 | 52.86 | 53.24 | 4,864,391 | -0.27(-0.50%) |
Apr 07, 2014 | 54.29 | 54.88 | 53.46 | 53.50 | 4,676,713 | -1.11(-2.04%) |
Apr 04, 2014 | 55.61 | 55.89 | 54.33 | 54.62 | 4,846,248 | -0.71(-1.28%) |
Apr 03, 2014 | 54.69 | 55.54 | 54.69 | 55.32 | 4,835,999 | +0.93(+1.72%) |
Apr 02, 2014 | 54.34 | 54.57 | 53.46 | 54.39 | 4,491,564 | -0.23(-0.43%) |