Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.50 | 53.15 | 52.47 | 52.85 | 756,598 | +0.11(+0.20%) |
Jun 27, 2014 | 52.52 | 52.99 | 52.18 | 52.75 | 869,994 | +0.02(+0.04%) |
Jun 26, 2014 | 53.55 | 53.75 | 52.41 | 52.72 | 832,318 | -0.65(-1.22%) |
Jun 25, 2014 | 52.88 | 53.58 | 52.80 | 53.37 | 656,706 | +0.58(+1.10%) |
Jun 24, 2014 | 53.51 | 53.90 | 52.43 | 52.80 | 1,062,121 | -0.90(-1.68%) |
Jun 23, 2014 | 54.60 | 54.83 | 53.50 | 53.70 | 1,199,949 | -1.13(-2.06%) |
Jun 20, 2014 | 55.03 | 55.38 | 54.64 | 54.83 | 1,258,614 | +0.04(+0.08%) |
Jun 19, 2014 | 54.92 | 55.24 | 54.55 | 54.78 | 778,778 | -0.11(-0.20%) |
Jun 18, 2014 | 54.60 | 54.96 | 54.08 | 54.89 | 763,900 | +0.04(+0.08%) |
Jun 17, 2014 | 53.24 | 54.88 | 52.97 | 54.85 | 1,129,764 | +1.66(+3.12%) |
Jun 16, 2014 | 52.43 | 53.40 | 52.17 | 53.19 | 888,186 | +0.44(+0.83%) |
Jun 13, 2014 | 52.52 | 53.20 | 52.52 | 52.75 | 611,257 | +0.24(+0.46%) |
Jun 12, 2014 | 53.54 | 53.58 | 52.27 | 52.51 | 732,871 | -1.17(-2.18%) |
Jun 11, 2014 | 52.85 | 53.80 | 52.52 | 53.68 | 1,170,308 | +0.84(+1.60%) |
Jun 10, 2014 | 53.43 | 53.67 | 52.65 | 52.84 | 1,080,171 | -2.02(-3.69%) |
Jun 06, 2014 | 53.90 | 55.53 | 53.88 | 54.86 | 1,376,483 | +1.11(+2.06%) |
Jun 05, 2014 | 52.88 | 53.95 | 52.75 | 53.75 | 1,236,342 | +0.76(+1.43%) |
Jun 04, 2014 | 52.17 | 53.24 | 52.05 | 53.00 | 932,730 | +0.85(+1.63%) |
Jun 03, 2014 | 52.35 | 52.59 | 51.90 | 52.15 | 876,115 | -0.46(-0.88%) |
Jun 02, 2014 | 52.77 | 52.87 | 51.85 | 52.61 | 944,392 | -0.16(-0.30%) |
May 30, 2014 | 53.22 | 53.75 | 52.70 | 52.77 | 1,256,673 | -0.25(-0.47%) |
May 29, 2014 | 52.17 | 54.88 | 51.85 | 53.02 | 1,920,365 | +0.77(+1.48%) |
May 28, 2014 | 53.12 | 53.45 | 52.24 | 52.25 | 984,092 | -1.14(-2.13%) |
May 27, 2014 | 53.80 | 54.19 | 53.13 | 53.38 | 1,640,706 | -0.29(-0.55%) |
May 23, 2014 | 51.40 | 53.67 | 53.67 | 53.67 | 2,418,911 | +2.52(+4.92%) |
May 22, 2014 | 51.45 | 51.81 | 50.92 | 51.16 | 1,816,945 | -0.56(-1.08%) |
May 21, 2014 | 52.16 | 52.29 | 51.13 | 51.72 | 1,956,214 | +0.20(+0.38%) |
May 20, 2014 | 53.68 | 53.91 | 51.40 | 51.52 | 2,263,088 | -2.05(-3.82%) |
May 19, 2014 | 53.11 | 54.52 | 53.03 | 53.57 | 1,452,261 | +0.14(+0.25%) |
May 16, 2014 | 53.34 | 53.95 | 53.13 | 53.43 | 1,144,572 | +0.31(+0.58%) |
May 15, 2014 | 53.08 | 53.68 | 52.25 | 53.13 | 1,481,010 | -0.19(-0.36%) |
May 14, 2014 | 54.19 | 54.66 | 51.96 | 53.32 | 2,582,319 | -0.93(-1.72%) |
May 13, 2014 | 55.33 | 55.60 | 53.91 | 54.25 | 1,802,042 | -0.95(-1.73%) |
May 12, 2014 | 54.18 | 55.66 | 54.07 | 55.20 | 1,867,326 | +1.30(+2.41%) |
May 09, 2014 | 54.14 | 55.15 | 53.49 | 53.90 | 2,008,511 | -0.69(-1.26%) |
May 08, 2014 | 55.59 | 55.84 | 54.13 | 54.59 | 2,680,730 | -0.87(-1.58%) |
May 07, 2014 | 57.82 | 58.53 | 54.27 | 55.47 | 2,462,334 | -2.41(-4.17%) |
May 06, 2014 | 60.00 | 61.88 | 57.74 | 57.88 | 3,608,655 | -4.41(-7.08%) |
May 05, 2014 | 62.00 | 62.64 | 61.03 | 62.29 | 1,373,144 | -0.01(-0.02%) |
May 02, 2014 | 62.17 | 62.65 | 61.34 | 62.30 | 709,978 | +0.05(+0.08%) |
May 01, 2014 | 61.79 | 63.01 | 60.84 | 62.25 | 677,573 | +0.38(+0.61%) |
Apr 30, 2014 | 61.35 | 62.34 | 59.46 | 61.88 | 1,509,201 | +0.29(+0.47%) |
Apr 29, 2014 | 61.14 | 62.40 | 60.84 | 61.58 | 865,437 | +0.31(+0.50%) |
Apr 28, 2014 | 62.40 | 62.79 | 60.47 | 61.28 | 1,011,881 | -1.12(-1.80%) |
Apr 25, 2014 | 62.71 | 62.71 | 61.02 | 62.40 | 823,865 | -0.55(-0.88%) |
Apr 24, 2014 | 63.55 | 63.55 | 62.02 | 62.96 | 763,931 | +0.14(+0.23%) |
Apr 23, 2014 | 62.59 | 63.30 | 61.73 | 62.81 | 1,312,344 | -0.11(-0.17%) |
Apr 22, 2014 | 61.14 | 63.79 | 60.75 | 62.92 | 1,979,437 | +2.20(+3.62%) |
Apr 21, 2014 | 62.91 | 63.51 | 59.74 | 60.72 | 2,085,389 | -0.74(-1.20%) |
Apr 17, 2014 | 59.91 | 61.46 | 61.46 | 61.46 | 1,464,534 | +1.35(+2.25%) |
Apr 16, 2014 | 57.89 | 60.38 | 57.64 | 60.11 | 1,375,432 | +2.82(+4.93%) |
Apr 15, 2014 | 57.10 | 57.36 | 55.16 | 57.29 | 1,289,451 | +0.91(+1.61%) |
Apr 14, 2014 | 57.06 | 58.24 | 55.74 | 56.38 | 1,321,604 | -0.14(-0.24%) |
Apr 11, 2014 | 58.32 | 59.02 | 55.47 | 56.51 | 2,897,272 | -2.10(-3.58%) |
Apr 10, 2014 | 60.74 | 61.36 | 58.48 | 58.61 | 1,904,661 | -2.37(-3.88%) |
Apr 09, 2014 | 58.18 | 61.27 | 58.04 | 60.98 | 1,987,797 | +3.28(+5.68%) |
Apr 08, 2014 | 58.37 | 59.01 | 57.55 | 57.70 | 2,130,349 | -0.63(-1.07%) |
Apr 07, 2014 | 59.69 | 60.72 | 58.07 | 58.33 | 1,580,703 | -1.74(-2.90%) |
Apr 04, 2014 | 60.33 | 60.61 | 59.70 | 60.07 | 1,456,577 | -0.14(-0.22%) |
Apr 03, 2014 | 61.16 | 61.54 | 59.41 | 60.20 | 1,186,436 | -0.74(-1.21%) |
Apr 02, 2014 | 60.10 | 61.14 | 59.76 | 60.94 | 1,463,076 | +1.59(+2.68%) |