Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.50 | 59.60 | 59.20 | 59.47 | 9,685 | -0.47(-0.78%) |
Jun 27, 2014 | 59.99 | 59.99 | 59.85 | 59.94 | 12,126 | -0.43(-0.71%) |
Jun 26, 2014 | 60.37 | 60.97 | 60.37 | 60.37 | 8,703 | +0.27(+0.45%) |
Jun 25, 2014 | 60.09 | 60.20 | 60.00 | 60.10 | 28,535 | +0.05(+0.08%) |
Jun 24, 2014 | 60.00 | 60.46 | 60.00 | 60.05 | 4,030 | +0.10(+0.17%) |
Jun 23, 2014 | 60.51 | 60.51 | 59.87 | 59.95 | 8,685 | -0.95(-1.56%) |
Jun 20, 2014 | 61.75 | 61.75 | 60.90 | 60.90 | 4,901 | +0.22(+0.36%) |
Jun 19, 2014 | 60.97 | 61.15 | 60.68 | 60.68 | 10,327 | +0.10(+0.17%) |
Jun 18, 2014 | 60.40 | 60.79 | 60.05 | 60.58 | 3,552 | -0.27(-0.44%) |
Jun 17, 2014 | 61.05 | 61.10 | 60.69 | 60.84 | 4,044 | -0.76(-1.23%) |
Jun 16, 2014 | 61.11 | 61.60 | 61.11 | 61.60 | 2,775 | +0.60(+0.98%) |
Jun 13, 2014 | 60.87 | 61.00 | 60.87 | 61.00 | 4,508 | +0.85(+1.41%) |
Jun 12, 2014 | 60.50 | 60.50 | 59.99 | 60.15 | 4,235 | -0.33(-0.55%) |
Jun 11, 2014 | 60.25 | 60.70 | 60.25 | 60.48 | 5,768 | +0.23(+0.38%) |
Jun 10, 2014 | 60.25 | 60.25 | 59.76 | 60.25 | 4,057 | -0.43(-0.71%) |
Jun 06, 2014 | 60.35 | 60.73 | 60.35 | 60.68 | 15,972 | +0.87(+1.45%) |
Jun 05, 2014 | 59.91 | 59.91 | 59.74 | 59.81 | 20,629 | -0.38(-0.63%) |
Jun 04, 2014 | 60.19 | 60.19 | 60.02 | 60.19 | 7,643 | -1.47(-2.38%) |
Jun 03, 2014 | 61.72 | 61.74 | 61.63 | 61.66 | 21,846 | +0.15(+0.24%) |
Jun 02, 2014 | 61.50 | 61.79 | 61.35 | 61.51 | 3,488 | +0.22(+0.36%) |
May 30, 2014 | 61.49 | 61.50 | 61.14 | 61.29 | 4,891 | -0.37(-0.60%) |
May 29, 2014 | 61.96 | 61.96 | 61.17 | 61.66 | 2,437 | +0.02(+0.03%) |
May 28, 2014 | 61.72 | 61.72 | 60.91 | 61.64 | 2,747 | +0.06(+0.10%) |
May 27, 2014 | 61.04 | 61.63 | 61.04 | 61.58 | 15,382 | +0.33(+0.54%) |
May 23, 2014 | 61.25 | 61.25 | 61.25 | 0 | +0.65(+1.07%) | |
May 22, 2014 | 60.55 | 60.75 | 60.45 | 60.60 | 4,482 | +0.80(+1.34%) |
May 21, 2014 | 60.16 | 60.16 | 59.60 | 59.80 | 11,473 | -0.20(-0.33%) |
May 20, 2014 | 60.50 | 60.50 | 60.00 | 60.00 | 9,196 | -0.95(-1.56%) |
May 19, 2014 | 61.09 | 61.09 | 60.95 | 60.95 | 2,469 | -0.47(-0.77%) |
May 16, 2014 | 60.93 | 61.71 | 60.93 | 61.42 | 14,028 | +0.07(+0.12%) |
May 15, 2014 | 60.87 | 61.37 | 60.41 | 61.35 | 17,524 | -0.12(-0.20%) |
May 14, 2014 | 61.68 | 61.74 | 61.29 | 61.47 | 7,879 | +1.23(+2.04%) |
May 13, 2014 | 60.13 | 60.32 | 60.13 | 60.24 | 14,144 | -0.31(-0.51%) |
May 12, 2014 | 60.02 | 60.66 | 60.02 | 60.55 | 4,184 | -0.80(-1.30%) |
May 09, 2014 | 61.54 | 61.54 | 60.85 | 61.35 | 5,870 | +0.41(+0.67%) |
May 08, 2014 | 61.00 | 61.00 | 60.94 | 60.94 | 3,455 | -1.13(-1.82%) |
May 07, 2014 | 61.36 | 62.13 | 61.36 | 62.07 | 5,951 | +0.34(+0.55%) |
May 06, 2014 | 61.70 | 61.73 | 61.31 | 61.73 | 4,109 | +0.20(+0.33%) |
May 05, 2014 | 60.94 | 61.65 | 60.94 | 61.53 | 2,286 | +0.38(+0.62%) |
May 02, 2014 | 61.86 | 61.86 | 61.11 | 61.15 | 11,078 | -1.31(-2.10%) |
May 01, 2014 | 62.46 | 62.50 | 62.46 | 62.46 | 5,013 | -0.04(-0.06%) |
Apr 30, 2014 | 61.70 | 62.64 | 61.70 | 62.50 | 11,316 | +0.90(+1.46%) |
Apr 29, 2014 | 61.62 | 61.62 | 61.30 | 61.60 | 4,676 | +0.10(+0.16%) |
Apr 28, 2014 | 61.32 | 61.82 | 61.22 | 61.50 | 6,754 | -0.36(-0.58%) |
Apr 25, 2014 | 62.17 | 62.17 | 61.65 | 61.85 | 7,557 | -0.21(-0.33%) |
Apr 24, 2014 | 62.04 | 62.06 | 61.65 | 62.06 | 2,771 | -0.04(-0.06%) |
Apr 23, 2014 | 61.54 | 62.12 | 61.46 | 62.10 | 50,204 | +0.27(+0.44%) |
Apr 22, 2014 | 62.38 | 62.38 | 61.83 | 61.83 | 9,537 | +0.05(+0.08%) |
Apr 21, 2014 | 61.99 | 62.12 | 61.62 | 61.78 | 2,641 | +0.04(+0.06%) |
Apr 17, 2014 | 61.74 | 61.74 | 61.74 | 0 | -0.18(-0.29%) | |
Apr 16, 2014 | 61.55 | 62.14 | 61.55 | 61.92 | 21,325 | +0.12(+0.19%) |
Apr 15, 2014 | 61.61 | 61.81 | 61.19 | 61.80 | 3,758 | +0.66(+1.08%) |
Apr 14, 2014 | 61.07 | 61.55 | 61.07 | 61.14 | 3,301 | +0.63(+1.04%) |
Apr 11, 2014 | 60.28 | 60.88 | 60.28 | 60.51 | 0 | +0.26(+0.43%) |
Apr 10, 2014 | 62.10 | 62.10 | 60.22 | 60.25 | 8,659 | -2.36(-3.77%) |
Apr 09, 2014 | 62.25 | 62.90 | 62.25 | 62.61 | 6,364 | +1.36(+2.22%) |
Apr 08, 2014 | 61.16 | 61.41 | 60.75 | 61.25 | 9,944 | +0.10(+0.16%) |
Apr 07, 2014 | 61.50 | 61.61 | 61.12 | 61.15 | 7,883 | -0.79(-1.28%) |
Apr 04, 2014 | 62.12 | 62.29 | 61.61 | 61.94 | 0 | -0.69(-1.10%) |
Apr 03, 2014 | 62.75 | 62.75 | 62.40 | 62.63 | 4,910 | -0.49(-0.78%) |
Apr 02, 2014 | 63.47 | 63.47 | 63.12 | 63.12 | 5,767 | -1.12(-1.74%) |