Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.44 | 55.74 | 55.17 | 55.48 | 1,028,439 | -0.03(-0.06%) |
Jun 27, 2014 | 55.58 | 55.90 | 55.44 | 55.51 | 505,946 | -0.10(-0.19%) |
Jun 26, 2014 | 56.32 | 56.38 | 55.52 | 55.61 | 558,398 | -0.72(-1.27%) |
Jun 25, 2014 | 55.91 | 56.35 | 55.52 | 56.33 | 690,238 | +0.49(+0.88%) |
Jun 24, 2014 | 55.40 | 56.55 | 55.32 | 55.84 | 970,038 | +0.51(+0.92%) |
Jun 23, 2014 | 54.57 | 55.36 | 54.44 | 55.33 | 678,725 | +0.74(+1.36%) |
Jun 20, 2014 | 55.91 | 55.91 | 54.57 | 54.59 | 799,684 | -1.33(-2.37%) |
Jun 19, 2014 | 56.70 | 56.84 | 55.43 | 55.92 | 592,934 | -0.68(-1.21%) |
Jun 18, 2014 | 56.24 | 56.66 | 55.88 | 56.60 | 479,267 | +0.35(+0.62%) |
Jun 17, 2014 | 55.65 | 56.64 | 55.55 | 56.26 | 371,723 | +0.50(+0.89%) |
Jun 16, 2014 | 55.61 | 56.02 | 55.59 | 55.76 | 267,211 | +0.02(+0.04%) |
Jun 13, 2014 | 55.69 | 55.91 | 55.29 | 55.73 | 442,827 | +0.20(+0.36%) |
Jun 12, 2014 | 56.54 | 56.55 | 55.38 | 55.53 | 534,843 | -1.04(-1.84%) |
Jun 11, 2014 | 57.12 | 57.25 | 56.42 | 56.57 | 403,463 | -0.70(-1.22%) |
Jun 10, 2014 | 57.81 | 58.26 | 57.21 | 57.27 | 384,050 | -0.77(-1.33%) |
Jun 06, 2014 | 57.53 | 58.18 | 57.42 | 58.04 | 815,563 | +0.78(+1.36%) |
Jun 05, 2014 | 57.67 | 57.90 | 57.08 | 57.26 | 1,238,764 | -0.49(-0.85%) |
Jun 04, 2014 | 57.96 | 58.15 | 57.67 | 57.75 | 776,076 | -0.20(-0.35%) |
Jun 03, 2014 | 58.19 | 58.30 | 57.87 | 57.96 | 511,576 | -0.40(-0.69%) |
Jun 02, 2014 | 58.10 | 58.42 | 57.71 | 58.36 | 760,505 | +0.31(+0.53%) |
May 30, 2014 | 58.11 | 58.39 | 57.84 | 58.05 | 515,891 | -0.10(-0.17%) |
May 29, 2014 | 58.02 | 58.49 | 57.70 | 58.15 | 791,993 | +0.30(+0.51%) |
May 28, 2014 | 58.18 | 58.54 | 57.63 | 57.85 | 2,799,761 | -1.63(-2.75%) |
May 27, 2014 | 59.23 | 59.95 | 59.23 | 59.48 | 354,768 | +0.41(+0.69%) |
May 23, 2014 | 58.75 | 59.07 | 59.07 | 59.07 | 555,842 | +0.63(+1.09%) |
May 22, 2014 | 58.05 | 58.55 | 57.57 | 58.44 | 330,134 | +0.74(+1.28%) |
May 21, 2014 | 58.04 | 58.52 | 57.51 | 57.70 | 351,802 | -0.28(-0.48%) |
May 20, 2014 | 58.62 | 58.64 | 57.60 | 57.98 | 377,017 | -0.86(-1.46%) |
May 19, 2014 | 59.21 | 59.51 | 58.68 | 58.84 | 386,691 | -0.43(-0.72%) |
May 16, 2014 | 57.65 | 59.38 | 57.65 | 59.27 | 824,264 | +1.77(+3.07%) |
May 15, 2014 | 58.27 | 58.27 | 56.51 | 57.50 | 952,956 | -0.88(-1.50%) |
May 14, 2014 | 59.12 | 59.35 | 58.26 | 58.38 | 814,153 | -0.61(-1.03%) |
May 13, 2014 | 59.53 | 59.91 | 58.73 | 58.99 | 368,359 | -0.50(-0.84%) |
May 12, 2014 | 58.75 | 59.64 | 58.67 | 59.48 | 514,159 | +0.92(+1.58%) |
May 09, 2014 | 57.62 | 58.67 | 57.31 | 58.56 | 430,894 | +0.90(+1.56%) |
May 08, 2014 | 57.83 | 59.19 | 57.53 | 57.66 | 988,061 | -0.17(-0.29%) |
May 07, 2014 | 58.38 | 58.38 | 57.16 | 57.83 | 575,356 | -0.43(-0.73%) |
May 06, 2014 | 58.89 | 59.23 | 58.25 | 58.26 | 378,021 | -0.74(-1.25%) |
May 05, 2014 | 58.97 | 59.50 | 58.52 | 58.99 | 562,685 | -0.22(-0.38%) |
May 02, 2014 | 59.04 | 59.96 | 58.95 | 59.22 | 537,386 | +0.22(+0.38%) |
May 01, 2014 | 59.15 | 59.53 | 58.66 | 58.99 | 489,446 | -0.14(-0.23%) |
Apr 30, 2014 | 58.96 | 59.35 | 57.60 | 59.13 | 772,456 | +0.12(+0.20%) |
Apr 29, 2014 | 59.70 | 59.97 | 58.71 | 59.01 | 930,746 | -0.51(-0.85%) |
Apr 28, 2014 | 59.84 | 61.51 | 58.27 | 59.52 | 1,225,222 | +0.47(+0.80%) |
Apr 25, 2014 | 59.34 | 59.66 | 58.83 | 59.04 | 1,212,622 | -0.28(-0.47%) |
Apr 24, 2014 | 59.17 | 59.37 | 58.62 | 59.32 | 1,160,077 | +0.43(+0.74%) |
Apr 23, 2014 | 59.50 | 60.25 | 58.87 | 58.89 | 558,292 | -0.54(-0.91%) |
Apr 22, 2014 | 59.07 | 59.88 | 59.07 | 59.43 | 482,166 | +0.49(+0.83%) |
Apr 21, 2014 | 59.28 | 59.58 | 58.62 | 58.94 | 507,397 | -0.20(-0.34%) |
Apr 17, 2014 | 59.39 | 59.14 | 59.14 | 59.14 | 626,724 | -0.33(-0.55%) |
Apr 16, 2014 | 59.29 | 59.64 | 59.15 | 59.47 | 389,409 | +0.50(+0.84%) |
Apr 15, 2014 | 59.03 | 59.25 | 58.06 | 58.97 | 591,149 | -0.06(-0.11%) |
Apr 14, 2014 | 59.39 | 59.76 | 58.60 | 59.03 | 454,110 | +0.18(+0.30%) |
Apr 11, 2014 | 59.47 | 59.91 | 58.82 | 58.86 | 393,421 | -1.00(-1.66%) |
Apr 10, 2014 | 61.41 | 61.44 | 59.66 | 59.85 | 467,217 | -1.45(-2.37%) |
Apr 09, 2014 | 61.08 | 61.31 | 60.37 | 61.31 | 315,863 | +0.24(+0.39%) |
Apr 08, 2014 | 60.88 | 61.22 | 60.45 | 61.06 | 452,180 | +0.07(+0.12%) |
Apr 07, 2014 | 61.74 | 61.81 | 60.22 | 60.99 | 504,969 | -0.99(-1.59%) |
Apr 04, 2014 | 63.42 | 63.58 | 61.72 | 61.98 | 504,567 | -1.11(-1.76%) |
Apr 03, 2014 | 63.75 | 64.24 | 62.80 | 63.09 | 758,493 | -0.62(-0.97%) |
Apr 02, 2014 | 63.17 | 64.05 | 62.65 | 63.71 | 893,271 | +1.99(+3.23%) |