Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 58.42 | 58.91 | 58.16 | 58.58 | 1,318,818 | +0.33(+0.57%) |
Jun 27, 2014 | 58.46 | 58.70 | 57.89 | 58.25 | 2,340,222 | -0.35(-0.60%) |
Jun 26, 2014 | 58.47 | 58.92 | 58.33 | 58.60 | 1,260,692 | +0.09(+0.15%) |
Jun 25, 2014 | 58.41 | 58.77 | 58.33 | 58.51 | 1,310,518 | -0.05(-0.09%) |
Jun 24, 2014 | 58.52 | 58.77 | 58.45 | 58.56 | 2,128,263 | -0.76(-1.28%) |
Jun 23, 2014 | 59.90 | 59.94 | 58.98 | 59.32 | 1,568,362 | -0.71(-1.18%) |
Jun 20, 2014 | 59.92 | 60.50 | 59.86 | 60.03 | 1,924,560 | -0.14(-0.23%) |
Jun 19, 2014 | 59.65 | 60.23 | 59.50 | 60.17 | 2,061,388 | -0.05(-0.08%) |
Jun 18, 2014 | 58.29 | 60.27 | 58.25 | 60.22 | 2,185,767 | +1.90(+3.26%) |
Jun 17, 2014 | 58.67 | 58.99 | 58.00 | 58.32 | 1,662,340 | -0.38(-0.65%) |
Jun 16, 2014 | 57.74 | 58.91 | 57.66 | 58.70 | 1,438,763 | +0.92(+1.59%) |
Jun 13, 2014 | 57.80 | 57.94 | 57.63 | 57.78 | 830,373 | -0.07(-0.12%) |
Jun 12, 2014 | 57.93 | 58.05 | 57.44 | 57.85 | 1,403,326 | -0.37(-0.64%) |
Jun 11, 2014 | 58.16 | 58.72 | 58.16 | 58.22 | 1,117,638 | -0.20(-0.34%) |
Jun 10, 2014 | 58.15 | 58.58 | 57.94 | 58.42 | 1,473,191 | -0.10(-0.17%) |
Jun 06, 2014 | 58.47 | 58.65 | 58.21 | 58.52 | 1,031,263 | +0.03(+0.05%) |
Jun 05, 2014 | 57.91 | 58.59 | 57.62 | 58.49 | 1,789,594 | +0.43(+0.74%) |
Jun 04, 2014 | 56.93 | 58.08 | 56.87 | 58.06 | 2,201,886 | +1.20(+2.11%) |
Jun 03, 2014 | 57.48 | 57.53 | 56.82 | 56.86 | 1,997,425 | -0.70(-1.22%) |
Jun 02, 2014 | 57.76 | 57.83 | 57.25 | 57.56 | 1,531,850 | -0.14(-0.24%) |
May 30, 2014 | 57.63 | 58.16 | 57.54 | 57.70 | 1,517,013 | -0.15(-0.26%) |
May 29, 2014 | 57.18 | 57.88 | 57.14 | 57.85 | 823,568 | +1.01(+1.78%) |
May 28, 2014 | 56.90 | 57.26 | 56.66 | 56.84 | 1,642,798 | +0.05(+0.09%) |
May 27, 2014 | 56.94 | 57.07 | 56.67 | 56.79 | 1,372,586 | -0.20(-0.35%) |
May 23, 2014 | 57.20 | 56.99 | 56.99 | 56.99 | 813,500 | -0.16(-0.28%) |
May 22, 2014 | 57.23 | 57.29 | 56.91 | 57.15 | 601,551 | -0.12(-0.21%) |
May 21, 2014 | 57.06 | 57.39 | 56.92 | 57.27 | 939,754 | +0.17(+0.30%) |
May 20, 2014 | 57.20 | 57.62 | 56.85 | 57.10 | 1,044,638 | -0.12(-0.21%) |
May 19, 2014 | 57.09 | 57.26 | 56.78 | 57.22 | 1,009,896 | +0.01(+0.02%) |
May 16, 2014 | 56.75 | 57.25 | 56.69 | 57.21 | 978,121 | +0.38(+0.67%) |
May 15, 2014 | 56.98 | 57.11 | 56.67 | 56.83 | 849,963 | -0.41(-0.72%) |
May 14, 2014 | 57.18 | 57.41 | 56.98 | 57.24 | 1,114,023 | +0.01(+0.02%) |
May 13, 2014 | 57.14 | 57.40 | 56.98 | 57.23 | 1,048,122 | +0.08(+0.14%) |
May 12, 2014 | 57.03 | 57.34 | 56.84 | 57.15 | 900,683 | +0.24(+0.42%) |
May 09, 2014 | 56.59 | 56.91 | 56.32 | 56.91 | 952,358 | +0.35(+0.62%) |
May 08, 2014 | 56.61 | 56.97 | 56.41 | 56.56 | 1,069,450 | -0.12(-0.21%) |
May 07, 2014 | 56.42 | 56.70 | 56.00 | 56.68 | 1,385,799 | +0.53(+0.94%) |
May 06, 2014 | 55.72 | 56.28 | 55.57 | 56.15 | 1,557,153 | +0.29(+0.52%) |
May 05, 2014 | 55.72 | 56.24 | 55.65 | 55.86 | 1,047,629 | -0.11(-0.20%) |
May 02, 2014 | 55.48 | 56.10 | 55.40 | 55.97 | 1,358,966 | +0.38(+0.68%) |
May 01, 2014 | 55.50 | 55.69 | 55.07 | 55.59 | 1,609,487 | +0.17(+0.31%) |
Apr 30, 2014 | 55.00 | 55.47 | 54.82 | 55.42 | 1,400,372 | +0.33(+0.60%) |
Apr 29, 2014 | 55.40 | 55.50 | 54.80 | 55.09 | 1,497,388 | -0.31(-0.56%) |
Apr 28, 2014 | 54.00 | 55.59 | 53.86 | 55.40 | 2,784,596 | +1.82(+3.40%) |
Apr 25, 2014 | 53.63 | 53.76 | 53.14 | 53.58 | 1,271,303 | -0.24(-0.45%) |
Apr 24, 2014 | 54.48 | 54.76 | 53.75 | 53.82 | 2,756,849 | -0.66(-1.21%) |
Apr 23, 2014 | 54.80 | 55.34 | 53.83 | 54.48 | 4,122,697 | +2.09(+3.99%) |
Apr 22, 2014 | 52.45 | 52.66 | 52.23 | 52.39 | 988,881 | -0.16(-0.30%) |
Apr 21, 2014 | 52.44 | 52.83 | 52.41 | 52.55 | 825,544 | +0.01(+0.02%) |
Apr 17, 2014 | 52.48 | 52.54 | 52.54 | 52.54 | 1,124,300 | +0.14(+0.27%) |
Apr 16, 2014 | 52.22 | 52.42 | 51.77 | 52.40 | 1,509,490 | +0.72(+1.39%) |
Apr 15, 2014 | 51.24 | 51.71 | 51.18 | 51.68 | 2,264,012 | +0.49(+0.96%) |
Apr 14, 2014 | 51.39 | 51.63 | 50.98 | 51.19 | 1,531,668 | +0.00(+0.00%) |
Apr 11, 2014 | 52.08 | 52.28 | 51.17 | 51.19 | 3,138,288 | -0.88(-1.69%) |
Apr 10, 2014 | 52.72 | 52.99 | 52.01 | 52.07 | 2,274,313 | -0.51(-0.97%) |
Apr 09, 2014 | 51.62 | 52.62 | 51.49 | 52.58 | 3,047,189 | +0.96(+1.86%) |
Apr 08, 2014 | 53.17 | 53.17 | 51.48 | 51.62 | 5,419,752 | -2.06(-3.84%) |
Apr 07, 2014 | 53.73 | 54.06 | 53.67 | 53.68 | 1,580,682 | -0.03(-0.06%) |
Apr 04, 2014 | 53.97 | 54.61 | 53.61 | 53.71 | 1,673,727 | -0.06(-0.11%) |
Apr 03, 2014 | 53.86 | 54.26 | 53.48 | 53.77 | 1,860,771 | +0.04(+0.07%) |
Apr 02, 2014 | 53.78 | 54.03 | 53.71 | 53.73 | 1,609,796 | -0.03(-0.06%) |