Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.20 | 60.67 | 59.63 | 60.18 | 147,108 | -0.24(-0.40%) |
Jun 27, 2014 | 59.68 | 60.70 | 59.68 | 60.43 | 318,303 | +0.24(+0.40%) |
Jun 26, 2014 | 60.07 | 60.30 | 59.18 | 60.18 | 135,880 | -0.03(-0.04%) |
Jun 25, 2014 | 58.79 | 60.38 | 58.12 | 60.21 | 197,372 | +0.96(+1.62%) |
Jun 24, 2014 | 59.39 | 60.31 | 58.94 | 59.25 | 263,731 | -0.50(-0.84%) |
Jun 23, 2014 | 60.10 | 60.44 | 59.63 | 59.75 | 208,719 | -0.19(-0.32%) |
Jun 20, 2014 | 59.85 | 60.63 | 59.55 | 59.94 | 1,649,423 | -0.29(-0.47%) |
Jun 19, 2014 | 59.78 | 60.28 | 59.10 | 60.23 | 209,405 | +0.40(+0.67%) |
Jun 18, 2014 | 58.94 | 60.04 | 58.61 | 59.83 | 263,075 | +0.82(+1.39%) |
Jun 17, 2014 | 58.17 | 59.66 | 58.17 | 59.00 | 239,180 | +0.63(+1.08%) |
Jun 16, 2014 | 58.27 | 58.52 | 57.48 | 58.37 | 298,161 | +1.25(+2.18%) |
Jun 13, 2014 | 57.41 | 57.97 | 56.89 | 57.13 | 144,550 | -0.29(-0.51%) |
Jun 12, 2014 | 57.07 | 57.51 | 56.41 | 57.42 | 209,811 | +0.19(+0.33%) |
Jun 11, 2014 | 57.11 | 57.63 | 56.81 | 57.23 | 97,435 | -0.32(-0.56%) |
Jun 10, 2014 | 57.31 | 57.64 | 57.31 | 57.55 | 112,269 | +0.35(+0.62%) |
Jun 06, 2014 | 56.93 | 57.68 | 56.39 | 57.20 | 118,313 | +0.63(+1.12%) |
Jun 05, 2014 | 55.07 | 56.68 | 54.69 | 56.56 | 148,720 | +1.47(+2.67%) |
Jun 04, 2014 | 54.68 | 55.74 | 54.68 | 55.09 | 158,090 | +0.14(+0.25%) |
Jun 03, 2014 | 54.46 | 55.62 | 54.32 | 54.95 | 172,626 | -0.10(-0.17%) |
Jun 02, 2014 | 54.13 | 55.36 | 53.47 | 55.05 | 214,191 | +0.99(+1.83%) |
May 30, 2014 | 53.89 | 54.37 | 53.62 | 54.06 | 431,427 | +0.33(+0.61%) |
May 29, 2014 | 53.74 | 54.09 | 53.37 | 53.73 | 186,746 | +0.09(+0.16%) |
May 28, 2014 | 54.29 | 54.29 | 53.36 | 53.65 | 181,077 | -0.75(-1.38%) |
May 27, 2014 | 54.22 | 54.56 | 53.64 | 54.40 | 179,222 | +0.45(+0.83%) |
May 23, 2014 | 53.81 | 53.95 | 53.95 | 53.95 | 151,925 | +0.32(+0.60%) |
May 22, 2014 | 53.75 | 53.92 | 53.30 | 53.63 | 61,417 | +0.00(+0.00%) |
May 21, 2014 | 53.83 | 54.25 | 53.11 | 53.63 | 233,825 | +0.19(+0.36%) |
May 20, 2014 | 54.03 | 54.52 | 52.86 | 53.44 | 378,862 | -0.92(-1.69%) |
May 19, 2014 | 53.08 | 54.51 | 52.67 | 54.36 | 199,562 | +1.03(+1.93%) |
May 16, 2014 | 52.77 | 53.45 | 52.46 | 53.33 | 239,637 | +0.38(+0.72%) |
May 15, 2014 | 52.15 | 53.08 | 51.24 | 52.95 | 227,862 | +0.63(+1.21%) |
May 14, 2014 | 53.97 | 54.27 | 52.15 | 52.31 | 137,786 | -1.70(-3.14%) |
May 13, 2014 | 54.95 | 55.37 | 53.89 | 54.01 | 117,887 | -0.93(-1.69%) |
May 12, 2014 | 53.82 | 55.23 | 53.66 | 54.94 | 156,596 | +1.26(+2.35%) |
May 09, 2014 | 52.67 | 53.72 | 52.36 | 53.67 | 171,743 | +0.77(+1.46%) |
May 08, 2014 | 53.71 | 54.21 | 52.73 | 52.90 | 174,565 | -0.84(-1.56%) |
May 07, 2014 | 54.08 | 54.31 | 53.08 | 53.74 | 195,933 | -0.19(-0.35%) |
May 06, 2014 | 53.70 | 54.53 | 53.47 | 53.93 | 194,008 | -0.01(-0.02%) |
May 05, 2014 | 54.07 | 54.66 | 53.47 | 53.94 | 259,655 | -0.65(-1.19%) |
May 02, 2014 | 54.64 | 55.59 | 54.29 | 54.59 | 189,319 | +0.01(+0.02%) |
May 01, 2014 | 54.36 | 54.89 | 53.36 | 54.58 | 275,222 | +0.14(+0.25%) |
Apr 30, 2014 | 54.27 | 54.83 | 53.74 | 54.44 | 187,691 | -0.01(-0.02%) |
Apr 29, 2014 | 54.94 | 57.83 | 54.31 | 54.45 | 167,992 | -0.40(-0.73%) |
Apr 28, 2014 | 55.62 | 56.50 | 54.53 | 54.85 | 196,586 | -0.74(-1.32%) |
Apr 25, 2014 | 56.52 | 56.95 | 55.44 | 55.59 | 310,233 | -0.90(-1.59%) |
Apr 24, 2014 | 57.08 | 57.92 | 55.44 | 56.48 | 384,319 | -1.75(-3.01%) |
Apr 23, 2014 | 58.59 | 58.69 | 57.60 | 58.23 | 163,031 | -0.26(-0.44%) |
Apr 22, 2014 | 58.46 | 58.98 | 57.75 | 58.49 | 147,342 | +0.08(+0.13%) |
Apr 21, 2014 | 58.25 | 59.08 | 57.72 | 58.42 | 147,463 | +0.13(+0.22%) |
Apr 17, 2014 | 57.56 | 58.29 | 58.29 | 58.29 | 95,661 | +0.59(+1.02%) |
Apr 16, 2014 | 57.91 | 58.03 | 57.41 | 57.70 | 166,779 | +0.21(+0.36%) |
Apr 15, 2014 | 57.42 | 57.89 | 56.39 | 57.49 | 194,098 | +0.25(+0.44%) |
Apr 14, 2014 | 57.55 | 57.96 | 56.63 | 57.24 | 117,845 | +0.19(+0.33%) |
Apr 11, 2014 | 56.99 | 57.80 | 56.77 | 57.05 | 117,724 | -0.55(-0.96%) |
Apr 10, 2014 | 59.33 | 59.46 | 57.44 | 57.60 | 178,717 | -1.88(-3.16%) |
Apr 09, 2014 | 59.38 | 59.55 | 58.90 | 59.48 | 137,937 | +0.11(+0.19%) |
Apr 08, 2014 | 59.19 | 60.22 | 59.03 | 59.37 | 183,103 | +0.13(+0.22%) |
Apr 07, 2014 | 59.87 | 59.90 | 58.85 | 59.24 | 171,500 | -0.55(-0.93%) |
Apr 04, 2014 | 61.36 | 61.53 | 59.72 | 59.79 | 284,819 | -1.54(-2.51%) |
Apr 03, 2014 | 61.46 | 61.67 | 61.07 | 61.33 | 190,957 | -0.23(-0.37%) |
Apr 02, 2014 | 62.05 | 62.27 | 61.35 | 61.56 | 99,681 | -0.22(-0.35%) |