Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 56.06 | 57.15 | 54.99 | 55.05 | 199,004 | -1.08(-1.93%) |
Jun 27, 2014 | 56.09 | 56.77 | 56.03 | 56.13 | 199,122 | -0.37(-0.66%) |
Jun 26, 2014 | 55.34 | 56.66 | 55.03 | 56.50 | 145,360 | +0.92(+1.65%) |
Jun 25, 2014 | 55.59 | 56.00 | 54.91 | 55.59 | 116,557 | -0.17(-0.31%) |
Jun 24, 2014 | 55.84 | 57.15 | 55.56 | 55.76 | 143,387 | -0.16(-0.28%) |
Jun 23, 2014 | 56.15 | 56.59 | 55.64 | 55.92 | 75,523 | -0.42(-0.75%) |
Jun 20, 2014 | 56.74 | 57.12 | 56.32 | 56.34 | 142,973 | -0.09(-0.16%) |
Jun 19, 2014 | 57.15 | 57.31 | 56.32 | 56.43 | 56,334 | -0.56(-0.99%) |
Jun 18, 2014 | 57.84 | 57.93 | 56.80 | 56.99 | 106,600 | -0.61(-1.06%) |
Jun 17, 2014 | 57.80 | 58.09 | 57.24 | 57.60 | 206,007 | -0.21(-0.37%) |
Jun 16, 2014 | 57.53 | 57.88 | 57.06 | 57.81 | 130,628 | +0.40(+0.70%) |
Jun 13, 2014 | 57.51 | 57.83 | 56.97 | 57.41 | 120,767 | +0.26(+0.46%) |
Jun 12, 2014 | 57.29 | 58.02 | 56.64 | 57.15 | 151,960 | -0.37(-0.65%) |
Jun 11, 2014 | 58.46 | 58.99 | 56.27 | 57.52 | 448,547 | -2.32(-3.88%) |
Jun 10, 2014 | 56.77 | 59.97 | 56.34 | 59.84 | 460,109 | +6.20(+11.56%) |
Jun 06, 2014 | 54.37 | 54.41 | 53.48 | 53.64 | 160,338 | -0.44(-0.81%) |
Jun 05, 2014 | 54.56 | 55.02 | 53.67 | 54.07 | 215,150 | -0.64(-1.18%) |
Jun 04, 2014 | 53.01 | 55.12 | 52.29 | 54.72 | 131,393 | +1.46(+2.74%) |
Jun 03, 2014 | 53.31 | 53.51 | 52.46 | 53.26 | 116,817 | -0.08(-0.15%) |
Jun 02, 2014 | 52.97 | 53.88 | 52.00 | 53.34 | 120,009 | +0.55(+1.05%) |
May 30, 2014 | 53.56 | 53.92 | 52.55 | 52.79 | 126,715 | -0.60(-1.13%) |
May 29, 2014 | 54.17 | 54.19 | 53.16 | 53.39 | 38,497 | -0.52(-0.96%) |
May 28, 2014 | 54.24 | 54.55 | 53.72 | 53.91 | 72,424 | -0.58(-1.06%) |
May 27, 2014 | 53.27 | 54.77 | 53.27 | 54.49 | 70,421 | +1.41(+2.66%) |
May 23, 2014 | 52.95 | 53.08 | 53.08 | 53.08 | 45,053 | +0.33(+0.63%) |
May 22, 2014 | 52.11 | 53.02 | 52.11 | 52.74 | 47,372 | +0.63(+1.20%) |
May 21, 2014 | 52.46 | 52.91 | 51.79 | 52.12 | 68,223 | +0.03(+0.06%) |
May 20, 2014 | 52.47 | 52.47 | 51.12 | 52.08 | 104,985 | -0.42(-0.80%) |
May 19, 2014 | 52.03 | 52.84 | 52.03 | 52.51 | 55,854 | +0.46(+0.89%) |
May 16, 2014 | 51.22 | 52.09 | 51.22 | 52.04 | 40,984 | +0.84(+1.64%) |
May 15, 2014 | 51.09 | 51.56 | 50.11 | 51.20 | 64,009 | -0.26(-0.50%) |
May 14, 2014 | 52.20 | 52.20 | 51.06 | 51.46 | 100,558 | -1.02(-1.95%) |
May 13, 2014 | 52.95 | 53.08 | 52.15 | 52.48 | 98,677 | -0.21(-0.39%) |
May 12, 2014 | 51.85 | 53.50 | 51.84 | 52.69 | 149,532 | +0.40(+0.77%) |
May 09, 2014 | 51.31 | 52.81 | 50.57 | 52.28 | 115,021 | +0.75(+1.46%) |
May 08, 2014 | 52.32 | 53.68 | 51.43 | 51.53 | 82,870 | -0.70(-1.34%) |
May 07, 2014 | 52.60 | 52.75 | 50.94 | 52.23 | 83,674 | -0.27(-0.52%) |
May 06, 2014 | 53.54 | 54.17 | 52.08 | 52.51 | 69,944 | -1.40(-2.59%) |
May 05, 2014 | 53.79 | 54.51 | 53.06 | 53.90 | 74,961 | -0.38(-0.70%) |
May 02, 2014 | 55.16 | 55.57 | 54.08 | 54.28 | 61,298 | -0.75(-1.37%) |
May 01, 2014 | 54.67 | 55.18 | 54.01 | 55.03 | 102,261 | +0.53(+0.97%) |
Apr 30, 2014 | 54.14 | 54.54 | 52.98 | 54.50 | 70,268 | +0.31(+0.56%) |
Apr 29, 2014 | 54.47 | 54.91 | 53.99 | 54.20 | 43,982 | -0.07(-0.12%) |
Apr 28, 2014 | 54.72 | 55.87 | 53.19 | 54.26 | 101,480 | -0.39(-0.71%) |
Apr 25, 2014 | 56.20 | 56.72 | 54.03 | 54.65 | 130,905 | -1.80(-3.19%) |
Apr 24, 2014 | 57.49 | 57.72 | 56.02 | 56.45 | 120,205 | -0.71(-1.24%) |
Apr 23, 2014 | 57.44 | 57.86 | 57.08 | 57.16 | 95,059 | -0.22(-0.39%) |
Apr 22, 2014 | 56.22 | 57.76 | 55.98 | 57.39 | 63,457 | +1.18(+2.10%) |
Apr 21, 2014 | 57.24 | 57.24 | 55.94 | 56.20 | 48,932 | -1.08(-1.89%) |
Apr 17, 2014 | 57.53 | 57.29 | 57.29 | 57.29 | 54,863 | -0.25(-0.43%) |
Apr 16, 2014 | 56.60 | 57.69 | 56.34 | 57.53 | 59,033 | +1.13(+2.01%) |
Apr 15, 2014 | 56.68 | 57.77 | 54.97 | 56.40 | 117,468 | +0.01(+0.01%) |
Apr 14, 2014 | 57.54 | 57.67 | 55.96 | 56.39 | 81,197 | -0.38(-0.67%) |
Apr 11, 2014 | 56.86 | 57.49 | 56.16 | 56.77 | 114,147 | -0.78(-1.36%) |
Apr 10, 2014 | 59.68 | 59.98 | 57.49 | 57.55 | 91,808 | -2.18(-3.65%) |
Apr 09, 2014 | 60.62 | 60.62 | 59.45 | 59.74 | 92,575 | -0.76(-1.25%) |
Apr 08, 2014 | 59.93 | 61.29 | 59.37 | 60.49 | 189,076 | +0.63(+1.04%) |
Apr 07, 2014 | 60.91 | 60.91 | 59.31 | 59.87 | 107,283 | -1.36(-2.22%) |
Apr 04, 2014 | 63.18 | 63.37 | 60.95 | 61.23 | 87,632 | -1.61(-2.55%) |
Apr 03, 2014 | 63.89 | 64.18 | 62.40 | 62.83 | 71,364 | -1.14(-1.79%) |
Apr 02, 2014 | 63.39 | 64.09 | 62.53 | 63.98 | 98,297 | +0.76(+1.20%) |