Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 68.10 | 69.39 | 67.37 | 69.26 | 865,649 | +1.38(+2.03%) |
Jun 27, 2014 | 66.76 | 68.11 | 65.96 | 67.88 | 1,016,571 | +0.74(+1.10%) |
Jun 26, 2014 | 67.53 | 67.53 | 65.75 | 67.14 | 388,373 | -0.14(-0.21%) |
Jun 25, 2014 | 65.27 | 67.73 | 65.25 | 67.28 | 986,370 | +1.64(+2.50%) |
Jun 24, 2014 | 68.21 | 68.48 | 65.57 | 65.64 | 918,865 | -2.26(-3.33%) |
Jun 23, 2014 | 68.48 | 69.15 | 67.28 | 67.90 | 862,976 | -0.35(-0.51%) |
Jun 20, 2014 | 67.50 | 68.52 | 66.68 | 68.25 | 1,155,121 | +0.95(+1.41%) |
Jun 19, 2014 | 67.52 | 67.72 | 66.47 | 67.30 | 508,890 | +0.52(+0.78%) |
Jun 18, 2014 | 65.83 | 67.10 | 64.66 | 66.78 | 1,024,904 | +2.52(+3.92%) |
Jun 17, 2014 | 63.94 | 65.85 | 63.43 | 64.26 | 1,033,312 | +0.11(+0.17%) |
Jun 16, 2014 | 64.11 | 64.69 | 63.35 | 64.15 | 413,064 | +0.08(+0.12%) |
Jun 13, 2014 | 63.07 | 64.13 | 61.95 | 64.07 | 658,512 | +0.74(+1.17%) |
Jun 12, 2014 | 63.10 | 65.33 | 62.40 | 63.33 | 820,145 | +0.45(+0.72%) |
Jun 11, 2014 | 61.04 | 63.37 | 61.04 | 62.88 | 949,445 | +1.47(+2.39%) |
Jun 10, 2014 | 61.84 | 61.89 | 60.52 | 61.41 | 705,511 | -0.34(-0.55%) |
Jun 06, 2014 | 61.80 | 62.24 | 61.52 | 61.75 | 583,641 | +0.08(+0.13%) |
Jun 05, 2014 | 61.53 | 62.61 | 60.54 | 61.67 | 836,278 | +0.08(+0.13%) |
Jun 04, 2014 | 60.25 | 61.75 | 59.50 | 61.59 | 1,165,391 | +1.21(+2.00%) |
Jun 03, 2014 | 57.50 | 60.50 | 57.50 | 60.38 | 1,646,519 | +2.94(+5.12%) |
Jun 02, 2014 | 57.74 | 58.22 | 56.56 | 57.44 | 744,131 | -0.02(-0.03%) |
May 30, 2014 | 58.52 | 58.54 | 57.05 | 57.46 | 972,927 | -1.13(-1.93%) |
May 29, 2014 | 58.26 | 58.69 | 56.60 | 58.59 | 701,577 | +0.71(+1.23%) |
May 28, 2014 | 57.90 | 58.40 | 56.91 | 57.88 | 661,425 | -0.02(-0.03%) |
May 27, 2014 | 57.95 | 57.98 | 56.92 | 57.90 | 573,984 | +0.42(+0.73%) |
May 23, 2014 | 58.40 | 57.48 | 57.48 | 57.48 | 650,300 | -0.89(-1.52%) |
May 22, 2014 | 57.97 | 59.10 | 57.67 | 58.37 | 852,339 | +0.82(+1.42%) |
May 21, 2014 | 56.53 | 58.14 | 56.15 | 57.55 | 991,299 | +1.44(+2.57%) |
May 20, 2014 | 56.70 | 56.93 | 55.27 | 56.11 | 823,641 | -0.30(-0.53%) |
May 19, 2014 | 55.35 | 57.47 | 55.01 | 56.41 | 810,298 | +0.97(+1.75%) |
May 16, 2014 | 54.98 | 55.45 | 53.90 | 55.44 | 630,545 | +0.28(+0.51%) |
May 15, 2014 | 55.91 | 55.94 | 53.76 | 55.16 | 967,631 | -0.93(-1.66%) |
May 14, 2014 | 56.55 | 57.26 | 55.72 | 56.09 | 706,087 | -0.34(-0.60%) |
May 13, 2014 | 55.56 | 56.68 | 55.18 | 56.43 | 687,726 | +0.94(+1.69%) |
May 12, 2014 | 55.07 | 55.83 | 54.48 | 55.49 | 761,329 | +0.50(+0.91%) |
May 09, 2014 | 55.78 | 56.17 | 54.71 | 54.99 | 765,601 | -0.69(-1.24%) |
May 08, 2014 | 57.31 | 58.00 | 55.58 | 55.68 | 1,025,102 | -1.85(-3.22%) |
May 07, 2014 | 57.56 | 58.78 | 55.98 | 57.53 | 1,251,774 | +0.61(+1.07%) |
May 06, 2014 | 57.00 | 58.42 | 56.33 | 56.92 | 1,612,793 | +1.19(+2.14%) |
May 05, 2014 | 54.53 | 56.85 | 54.23 | 55.73 | 1,464,602 | +0.73(+1.33%) |
May 02, 2014 | 54.08 | 56.20 | 53.71 | 55.00 | 970,487 | +1.33(+2.48%) |
May 01, 2014 | 54.91 | 54.91 | 53.15 | 53.67 | 871,237 | -1.35(-2.45%) |
Apr 30, 2014 | 53.76 | 55.07 | 52.65 | 55.02 | 1,013,418 | +0.89(+1.64%) |
Apr 29, 2014 | 53.82 | 55.43 | 53.33 | 54.13 | 1,066,662 | +0.85(+1.60%) |
Apr 28, 2014 | 53.54 | 54.29 | 52.22 | 53.28 | 1,063,593 | +0.16(+0.30%) |
Apr 25, 2014 | 54.88 | 54.95 | 52.56 | 53.12 | 969,123 | -2.14(-3.87%) |
Apr 24, 2014 | 55.20 | 55.99 | 54.31 | 55.26 | 677,958 | +0.48(+0.88%) |
Apr 23, 2014 | 54.00 | 55.42 | 53.56 | 54.78 | 682,640 | +0.88(+1.63%) |
Apr 22, 2014 | 53.93 | 55.11 | 53.66 | 53.90 | 674,453 | -0.21(-0.39%) |
Apr 21, 2014 | 54.00 | 54.61 | 53.21 | 54.11 | 612,421 | -0.07(-0.13%) |
Apr 17, 2014 | 53.55 | 54.18 | 54.18 | 54.18 | 1,277,200 | +0.61(+1.14%) |
Apr 16, 2014 | 53.50 | 53.88 | 52.49 | 53.57 | 841,013 | +0.57(+1.08%) |
Apr 15, 2014 | 51.69 | 53.37 | 51.16 | 53.00 | 1,124,355 | +1.18(+2.28%) |
Apr 14, 2014 | 51.28 | 52.88 | 50.70 | 51.82 | 834,672 | +1.02(+2.01%) |
Apr 11, 2014 | 50.36 | 52.04 | 50.29 | 50.80 | 993,142 | +0.00(+0.00%) |
Apr 10, 2014 | 52.44 | 53.09 | 50.45 | 50.80 | 957,501 | -1.91(-3.62%) |
Apr 09, 2014 | 52.33 | 53.55 | 51.21 | 52.71 | 1,051,590 | +0.92(+1.78%) |
Apr 08, 2014 | 51.09 | 52.58 | 50.45 | 51.79 | 1,547,950 | +0.91(+1.79%) |
Apr 07, 2014 | 52.15 | 52.95 | 50.56 | 50.88 | 1,167,866 | -1.56(-2.97%) |
Apr 04, 2014 | 54.61 | 54.70 | 52.11 | 52.44 | 1,415,364 | -1.44(-2.67%) |
Apr 03, 2014 | 54.11 | 54.80 | 53.25 | 53.88 | 804,675 | +0.07(+0.13%) |
Apr 02, 2014 | 52.19 | 53.93 | 52.03 | 53.81 | 927,130 | +1.48(+2.83%) |