Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.19 | 60.67 | 59.97 | 60.40 | 816,106 | +0.36(+0.59%) |
Jun 27, 2014 | 59.64 | 60.14 | 59.61 | 60.05 | 541,319 | +0.26(+0.43%) |
Jun 26, 2014 | 59.70 | 59.88 | 59.05 | 59.79 | 336,952 | -0.02(-0.03%) |
Jun 25, 2014 | 59.07 | 59.88 | 59.06 | 59.81 | 410,357 | +0.41(+0.70%) |
Jun 24, 2014 | 59.68 | 60.15 | 59.38 | 59.39 | 546,018 | -0.71(-1.18%) |
Jun 23, 2014 | 59.77 | 60.17 | 59.71 | 60.10 | 724,807 | +0.15(+0.26%) |
Jun 20, 2014 | 59.76 | 59.95 | 59.59 | 59.95 | 1,220,294 | +0.34(+0.57%) |
Jun 19, 2014 | 59.83 | 59.85 | 59.40 | 59.61 | 600,692 | -0.23(-0.38%) |
Jun 18, 2014 | 59.77 | 59.94 | 59.45 | 59.84 | 485,268 | -0.18(-0.29%) |
Jun 17, 2014 | 59.48 | 60.14 | 59.38 | 60.01 | 608,671 | -0.02(-0.03%) |
Jun 16, 2014 | 59.82 | 60.23 | 59.53 | 60.03 | 434,619 | -0.04(-0.07%) |
Jun 13, 2014 | 59.61 | 60.22 | 59.56 | 60.07 | 329,945 | +0.31(+0.51%) |
Jun 12, 2014 | 60.31 | 60.41 | 59.59 | 59.76 | 375,891 | -0.91(-1.50%) |
Jun 11, 2014 | 60.73 | 60.77 | 60.45 | 60.67 | 226,051 | -0.23(-0.37%) |
Jun 10, 2014 | 60.69 | 60.91 | 60.56 | 60.90 | 374,275 | -0.26(-0.43%) |
Jun 06, 2014 | 60.87 | 61.29 | 60.74 | 61.16 | 359,105 | +0.45(+0.75%) |
Jun 05, 2014 | 60.24 | 60.90 | 60.14 | 60.71 | 473,405 | +0.28(+0.47%) |
Jun 04, 2014 | 60.07 | 60.53 | 60.03 | 60.42 | 402,929 | +0.16(+0.26%) |
Jun 03, 2014 | 60.34 | 60.51 | 59.99 | 60.27 | 562,959 | -0.16(-0.27%) |
Jun 02, 2014 | 60.56 | 60.56 | 59.91 | 60.43 | 648,626 | +0.36(+0.59%) |
May 30, 2014 | 60.23 | 60.29 | 59.89 | 60.07 | 1,080,171 | +0.06(+0.10%) |
May 29, 2014 | 59.70 | 60.07 | 59.46 | 60.01 | 505,867 | +0.38(+0.64%) |
May 28, 2014 | 59.68 | 59.88 | 59.40 | 59.63 | 696,197 | +0.10(+0.17%) |
May 27, 2014 | 59.01 | 59.78 | 58.99 | 59.53 | 632,063 | +0.63(+1.07%) |
May 23, 2014 | 57.86 | 58.90 | 58.90 | 58.90 | 746,916 | +0.41(+0.71%) |
May 22, 2014 | 58.65 | 58.82 | 58.19 | 58.49 | 890,639 | -0.12(-0.20%) |
May 21, 2014 | 57.77 | 58.68 | 57.66 | 58.61 | 757,661 | +0.76(+1.31%) |
May 20, 2014 | 58.26 | 58.49 | 57.55 | 57.85 | 823,263 | -0.15(-0.25%) |
May 19, 2014 | 57.47 | 58.08 | 57.46 | 57.99 | 872,879 | +0.37(+0.64%) |
May 16, 2014 | 57.96 | 58.00 | 57.31 | 57.63 | 1,596,027 | -0.65(-1.11%) |
May 15, 2014 | 58.78 | 58.84 | 57.46 | 58.27 | 1,301,835 | -0.34(-0.58%) |
May 14, 2014 | 58.88 | 59.01 | 58.57 | 58.61 | 796,047 | -0.11(-0.18%) |
May 13, 2014 | 58.94 | 59.03 | 58.44 | 58.72 | 1,357,975 | +0.35(+0.60%) |
May 12, 2014 | 57.74 | 58.39 | 57.66 | 58.37 | 897,883 | +1.20(+2.10%) |
May 09, 2014 | 57.87 | 57.88 | 56.89 | 57.17 | 1,248,661 | -0.52(-0.91%) |
May 08, 2014 | 57.99 | 58.39 | 57.53 | 57.69 | 599,929 | -0.10(-0.17%) |
May 07, 2014 | 58.01 | 58.14 | 57.19 | 57.79 | 1,037,329 | -0.08(-0.15%) |
May 06, 2014 | 58.41 | 58.41 | 57.56 | 57.87 | 774,479 | -0.25(-0.43%) |
May 05, 2014 | 57.86 | 58.24 | 57.55 | 58.12 | 516,832 | +0.16(+0.27%) |
May 02, 2014 | 57.81 | 58.36 | 57.81 | 57.96 | 458,126 | +0.05(+0.09%) |
May 01, 2014 | 57.51 | 58.12 | 57.48 | 57.91 | 864,414 | +0.41(+0.72%) |
Apr 30, 2014 | 57.15 | 57.57 | 56.89 | 57.50 | 928,707 | +0.50(+0.87%) |
Apr 29, 2014 | 57.44 | 57.50 | 56.50 | 57.00 | 766,773 | +0.05(+0.09%) |
Apr 28, 2014 | 58.01 | 58.06 | 56.14 | 56.95 | 1,596,323 | -0.17(-0.31%) |
Apr 25, 2014 | 57.82 | 58.22 | 56.55 | 57.13 | 1,499,148 | -1.22(-2.09%) |
Apr 24, 2014 | 58.47 | 58.49 | 57.76 | 58.35 | 1,159,541 | +0.33(+0.56%) |
Apr 23, 2014 | 57.52 | 58.45 | 57.52 | 58.02 | 1,504,522 | -0.52(-0.89%) |
Apr 22, 2014 | 58.28 | 58.68 | 58.21 | 58.54 | 1,224,958 | +0.18(+0.31%) |
Apr 21, 2014 | 57.96 | 58.45 | 57.79 | 58.36 | 688,099 | +0.50(+0.87%) |
Apr 17, 2014 | 57.77 | 57.86 | 57.86 | 57.86 | 472,292 | +0.07(+0.12%) |
Apr 16, 2014 | 56.83 | 57.79 | 56.73 | 57.79 | 597,934 | +1.04(+1.84%) |
Apr 15, 2014 | 56.53 | 57.01 | 55.77 | 56.75 | 1,073,018 | +0.16(+0.28%) |
Apr 14, 2014 | 56.15 | 56.95 | 56.03 | 56.59 | 1,167,263 | +0.36(+0.63%) |
Apr 11, 2014 | 56.28 | 57.22 | 56.05 | 56.23 | 1,337,017 | -0.29(-0.51%) |
Apr 10, 2014 | 57.50 | 57.62 | 56.50 | 56.52 | 1,228,624 | -1.51(-2.60%) |
Apr 09, 2014 | 57.00 | 58.04 | 56.95 | 58.03 | 930,793 | +1.07(+1.87%) |
Apr 08, 2014 | 56.28 | 57.20 | 56.09 | 56.97 | 986,047 | +0.92(+1.65%) |
Apr 07, 2014 | 56.60 | 56.94 | 55.75 | 56.04 | 796,446 | -0.53(-0.94%) |
Apr 04, 2014 | 57.95 | 57.95 | 56.46 | 56.57 | 932,429 | -0.46(-0.80%) |
Apr 03, 2014 | 57.48 | 57.55 | 56.82 | 57.03 | 436,830 | -0.25(-0.44%) |
Apr 02, 2014 | 57.04 | 57.45 | 56.88 | 57.28 | 623,533 | -0.01(-0.02%) |