Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 52.04 | 52.87 | 51.95 | 52.49 | 2,556,436 | +0.17(+0.32%) |
Jun 27, 2014 | 52.62 | 52.73 | 51.92 | 52.32 | 3,278,076 | -0.55(-1.04%) |
Jun 26, 2014 | 54.26 | 54.43 | 52.70 | 52.87 | 2,794,375 | -1.23(-2.27%) |
Jun 25, 2014 | 54.36 | 54.59 | 54.09 | 54.10 | 3,333,302 | -0.27(-0.49%) |
Jun 24, 2014 | 54.46 | 54.87 | 54.33 | 54.37 | 1,016,840 | -0.38(-0.70%) |
Jun 23, 2014 | 54.71 | 55.24 | 54.30 | 54.75 | 1,459,794 | -0.04(-0.08%) |
Jun 20, 2014 | 55.90 | 55.90 | 54.68 | 54.79 | 3,805,422 | -0.99(-1.78%) |
Jun 19, 2014 | 56.16 | 56.39 | 55.75 | 55.78 | 682,978 | -0.32(-0.57%) |
Jun 18, 2014 | 55.85 | 56.26 | 55.62 | 56.10 | 521,460 | +0.10(+0.17%) |
Jun 17, 2014 | 55.79 | 56.23 | 55.60 | 56.01 | 925,319 | +0.08(+0.14%) |
Jun 16, 2014 | 56.26 | 56.31 | 55.49 | 55.93 | 1,051,532 | -0.56(-0.98%) |
Jun 13, 2014 | 56.45 | 56.64 | 55.97 | 56.49 | 472,317 | -0.04(-0.08%) |
Jun 12, 2014 | 56.98 | 57.11 | 56.35 | 56.53 | 549,408 | -0.74(-1.29%) |
Jun 11, 2014 | 56.88 | 57.32 | 56.76 | 57.27 | 781,657 | +0.22(+0.38%) |
Jun 10, 2014 | 57.35 | 57.70 | 56.92 | 57.05 | 555,485 | -0.30(-0.52%) |
Jun 06, 2014 | 57.27 | 57.76 | 57.17 | 57.35 | 561,812 | +0.39(+0.69%) |
Jun 05, 2014 | 56.64 | 57.10 | 56.21 | 56.95 | 684,853 | +0.31(+0.55%) |
Jun 04, 2014 | 56.53 | 56.84 | 56.28 | 56.64 | 546,269 | -0.13(-0.23%) |
Jun 03, 2014 | 56.74 | 56.83 | 56.16 | 56.77 | 993,298 | +0.24(+0.43%) |
Jun 02, 2014 | 56.49 | 57.01 | 56.20 | 56.53 | 1,363,073 | +0.03(+0.05%) |
May 30, 2014 | 55.50 | 56.64 | 55.38 | 56.50 | 1,211,180 | +1.22(+2.20%) |
May 29, 2014 | 55.39 | 55.56 | 54.91 | 55.29 | 1,068,858 | -0.10(-0.19%) |
May 28, 2014 | 56.18 | 56.19 | 55.34 | 55.39 | 813,552 | -0.92(-1.64%) |
May 27, 2014 | 55.62 | 56.37 | 55.21 | 56.31 | 1,335,952 | +0.92(+1.66%) |
May 23, 2014 | 55.36 | 55.39 | 55.39 | 55.39 | 660,753 | +0.02(+0.03%) |
May 22, 2014 | 55.63 | 56.02 | 55.20 | 55.37 | 572,050 | -0.22(-0.39%) |
May 21, 2014 | 55.29 | 55.97 | 55.10 | 55.59 | 1,082,896 | +0.33(+0.60%) |
May 20, 2014 | 54.95 | 55.42 | 54.36 | 55.26 | 1,502,949 | -0.07(-0.13%) |
May 19, 2014 | 54.89 | 55.65 | 54.66 | 55.33 | 863,301 | -0.13(-0.23%) |
May 16, 2014 | 54.88 | 55.49 | 54.60 | 55.46 | 1,341,162 | +0.57(+1.04%) |
May 15, 2014 | 55.69 | 55.69 | 54.44 | 54.89 | 1,730,759 | -0.72(-1.30%) |
May 14, 2014 | 55.93 | 55.99 | 55.43 | 55.61 | 1,510,195 | -0.49(-0.88%) |
May 13, 2014 | 56.97 | 57.17 | 55.89 | 56.10 | 1,240,664 | -1.54(-2.68%) |
May 12, 2014 | 57.01 | 57.72 | 56.84 | 57.64 | 699,747 | +0.92(+1.62%) |
May 09, 2014 | 56.03 | 56.82 | 55.62 | 56.73 | 808,121 | +0.88(+1.57%) |
May 08, 2014 | 55.82 | 56.58 | 55.67 | 55.85 | 938,228 | +0.07(+0.12%) |
May 07, 2014 | 56.60 | 56.77 | 55.31 | 55.78 | 1,318,782 | -0.83(-1.47%) |
May 06, 2014 | 57.84 | 57.90 | 56.60 | 56.61 | 912,259 | -1.31(-2.26%) |
May 05, 2014 | 57.67 | 58.32 | 57.51 | 57.92 | 557,266 | -0.22(-0.37%) |
May 02, 2014 | 58.08 | 58.86 | 57.59 | 58.14 | 780,767 | +0.32(+0.55%) |
May 01, 2014 | 58.37 | 58.74 | 57.64 | 57.82 | 925,923 | -0.47(-0.80%) |
Apr 30, 2014 | 57.60 | 58.35 | 57.60 | 58.29 | 1,077,575 | +0.42(+0.73%) |
Apr 29, 2014 | 58.02 | 58.50 | 57.20 | 57.86 | 1,024,592 | +0.27(+0.47%) |
Apr 28, 2014 | 57.25 | 58.18 | 56.62 | 57.59 | 1,390,589 | +0.66(+1.16%) |
Apr 25, 2014 | 58.48 | 58.48 | 56.84 | 56.93 | 1,130,349 | -0.88(-1.51%) |
Apr 24, 2014 | 56.34 | 58.07 | 56.14 | 57.81 | 3,401,002 | -0.56(-0.97%) |
Apr 23, 2014 | 58.71 | 58.94 | 58.21 | 58.37 | 1,212,459 | -0.13(-0.22%) |
Apr 22, 2014 | 57.93 | 59.01 | 57.93 | 58.50 | 1,174,734 | +0.24(+0.42%) |
Apr 21, 2014 | 58.26 | 58.60 | 57.84 | 58.26 | 1,323,214 | -0.03(-0.06%) |
Apr 17, 2014 | 59.04 | 58.30 | 58.30 | 58.30 | 755,041 | +0.31(+0.54%) |
Apr 16, 2014 | 58.46 | 58.86 | 57.68 | 57.98 | 1,134,642 | +0.15(+0.25%) |
Apr 15, 2014 | 58.10 | 58.75 | 56.87 | 57.84 | 1,063,451 | -0.11(-0.19%) |
Apr 14, 2014 | 58.59 | 58.82 | 57.45 | 57.95 | 739,211 | -0.21(-0.36%) |
Apr 11, 2014 | 58.04 | 59.22 | 57.64 | 58.16 | 1,254,084 | -0.44(-0.75%) |
Apr 10, 2014 | 59.81 | 59.97 | 58.34 | 58.60 | 1,417,639 | -1.34(-2.24%) |
Apr 09, 2014 | 58.95 | 59.95 | 58.93 | 59.94 | 987,790 | +1.09(+1.86%) |
Apr 08, 2014 | 57.97 | 59.69 | 57.80 | 58.85 | 1,486,026 | +0.79(+1.36%) |
Apr 07, 2014 | 59.92 | 59.94 | 57.41 | 58.06 | 1,617,877 | -1.88(-3.14%) |
Apr 04, 2014 | 61.77 | 61.77 | 59.67 | 59.94 | 1,301,975 | -1.64(-2.66%) |
Apr 03, 2014 | 63.27 | 63.27 | 61.32 | 61.58 | 852,247 | -1.06(-1.69%) |
Apr 02, 2014 | 62.26 | 62.69 | 61.66 | 62.64 | 700,174 | +0.47(+0.75%) |