Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 56.63 | 57.29 | 56.07 | 56.59 | 4,580,768 | +0.22(+0.40%) |
Jun 27, 2014 | 57.19 | 57.24 | 56.28 | 56.37 | 6,110,638 | -0.62(-1.08%) |
Jun 26, 2014 | 57.01 | 57.87 | 56.72 | 56.98 | 9,049,878 | +0.99(+1.76%) |
Jun 25, 2014 | 55.28 | 56.37 | 55.16 | 55.99 | 6,452,267 | +0.45(+0.80%) |
Jun 24, 2014 | 56.02 | 56.57 | 55.51 | 55.55 | 5,752,706 | -0.22(-0.40%) |
Jun 23, 2014 | 55.46 | 55.84 | 55.22 | 55.77 | 4,585,593 | -0.19(-0.33%) |
Jun 20, 2014 | 56.01 | 56.02 | 55.46 | 55.96 | 6,240,631 | +0.34(+0.61%) |
Jun 19, 2014 | 55.27 | 56.09 | 55.26 | 55.62 | 5,536,872 | +0.56(+1.01%) |
Jun 18, 2014 | 54.23 | 55.28 | 53.72 | 55.06 | 6,894,876 | +0.73(+1.35%) |
Jun 17, 2014 | 53.84 | 54.62 | 53.61 | 54.32 | 5,408,258 | +0.35(+0.66%) |
Jun 16, 2014 | 53.90 | 54.03 | 53.51 | 53.97 | 5,934,914 | -0.43(-0.79%) |
Jun 13, 2014 | 53.93 | 54.60 | 53.62 | 54.40 | 4,051,077 | +0.77(+1.43%) |
Jun 12, 2014 | 54.53 | 54.53 | 53.47 | 53.63 | 3,835,665 | -0.79(-1.45%) |
Jun 11, 2014 | 54.05 | 55.07 | 54.05 | 54.42 | 6,789,117 | +0.57(+1.05%) |
Jun 10, 2014 | 52.87 | 53.86 | 52.43 | 53.85 | 11,333,081 | -1.05(-1.91%) |
Jun 06, 2014 | 55.36 | 55.36 | 54.63 | 54.90 | 5,852,027 | -0.52(-0.93%) |
Jun 05, 2014 | 56.32 | 56.48 | 55.31 | 55.42 | 5,520,225 | -0.76(-1.35%) |
Jun 04, 2014 | 55.33 | 56.40 | 54.90 | 56.18 | 5,095,696 | +0.55(+0.98%) |
Jun 03, 2014 | 55.53 | 55.81 | 54.72 | 55.63 | 12,194,333 | -1.47(-2.57%) |
Jun 02, 2014 | 56.72 | 57.20 | 56.10 | 57.10 | 4,737,160 | +0.67(+1.19%) |
May 30, 2014 | 56.77 | 56.95 | 56.01 | 56.43 | 7,430,612 | -0.36(-0.64%) |
May 29, 2014 | 56.40 | 56.87 | 56.04 | 56.79 | 5,389,498 | +0.77(+1.37%) |
May 28, 2014 | 56.33 | 56.34 | 55.29 | 56.02 | 7,411,776 | +0.02(+0.04%) |
May 27, 2014 | 55.53 | 56.01 | 54.96 | 56.00 | 6,675,417 | +0.77(+1.39%) |
May 23, 2014 | 55.14 | 55.23 | 55.23 | 55.23 | 3,936,653 | -0.16(-0.29%) |
May 22, 2014 | 54.62 | 55.42 | 54.62 | 55.39 | 3,811,731 | +0.91(+1.68%) |
May 21, 2014 | 53.76 | 54.55 | 53.71 | 54.48 | 4,919,661 | +1.03(+1.93%) |
May 20, 2014 | 54.72 | 54.79 | 53.22 | 53.45 | 6,872,621 | -1.34(-2.45%) |
May 19, 2014 | 53.26 | 54.86 | 53.09 | 54.79 | 7,959,262 | +0.84(+1.56%) |
May 16, 2014 | 54.00 | 54.16 | 53.12 | 53.95 | 6,760,341 | -0.18(-0.34%) |
May 15, 2014 | 54.49 | 54.53 | 52.88 | 54.13 | 9,239,018 | -0.21(-0.38%) |
May 14, 2014 | 56.01 | 56.11 | 54.19 | 54.34 | 10,252,655 | -1.63(-2.91%) |
May 13, 2014 | 56.04 | 56.76 | 55.61 | 55.97 | 5,692,288 | -0.02(-0.04%) |
May 12, 2014 | 55.64 | 56.78 | 55.59 | 55.99 | 6,725,532 | +0.92(+1.67%) |
May 09, 2014 | 56.16 | 56.19 | 54.63 | 55.07 | 8,387,037 | -0.06(-0.11%) |
May 08, 2014 | 54.74 | 57.24 | 54.20 | 55.13 | 15,379,217 | -2.20(-3.85%) |
May 07, 2014 | 58.26 | 58.43 | 56.73 | 57.33 | 14,646,997 | -0.86(-1.48%) |
May 06, 2014 | 58.28 | 58.96 | 58.00 | 58.20 | 5,110,750 | -0.60(-1.03%) |
May 05, 2014 | 58.62 | 58.95 | 57.48 | 58.80 | 6,502,552 | -0.63(-1.07%) |
May 02, 2014 | 59.49 | 59.91 | 58.99 | 59.43 | 7,279,533 | +0.92(+1.58%) |
May 01, 2014 | 58.20 | 58.92 | 57.45 | 58.51 | 5,525,519 | +0.16(+0.28%) |
Apr 30, 2014 | 57.11 | 58.51 | 56.88 | 58.35 | 7,129,843 | +0.38(+0.65%) |
Apr 29, 2014 | 55.25 | 58.17 | 55.11 | 57.97 | 12,163,446 | +3.12(+5.69%) |
Apr 28, 2014 | 56.66 | 57.30 | 53.84 | 54.86 | 18,324,666 | -1.92(-3.39%) |
Apr 25, 2014 | 58.61 | 58.61 | 55.84 | 56.78 | 16,729,181 | -1.83(-3.12%) |
Apr 24, 2014 | 58.69 | 58.94 | 57.41 | 58.61 | 8,390,824 | +1.13(+1.96%) |
Apr 23, 2014 | 59.18 | 59.18 | 57.19 | 57.48 | 7,125,794 | -1.56(-2.64%) |
Apr 22, 2014 | 57.41 | 59.21 | 56.96 | 59.04 | 10,453,671 | +3.19(+5.72%) |
Apr 21, 2014 | 56.52 | 56.52 | 55.47 | 55.84 | 5,522,013 | -0.54(-0.95%) |
Apr 17, 2014 | 56.01 | 56.38 | 56.38 | 56.38 | 5,673,966 | +0.05(+0.09%) |
Apr 16, 2014 | 54.67 | 56.33 | 54.55 | 56.33 | 8,642,187 | +2.37(+4.39%) |
Apr 15, 2014 | 55.08 | 55.08 | 52.42 | 53.96 | 12,584,868 | -1.09(-1.98%) |
Apr 14, 2014 | 55.38 | 56.34 | 54.35 | 55.05 | 6,032,099 | +0.03(+0.05%) |
Apr 11, 2014 | 54.56 | 56.22 | 54.36 | 55.02 | 5,978,235 | -0.77(-1.37%) |
Apr 10, 2014 | 57.95 | 58.44 | 55.47 | 55.79 | 8,825,419 | -1.45(-2.53%) |
Apr 09, 2014 | 57.66 | 57.70 | 56.59 | 57.24 | 7,651,798 | +0.75(+1.33%) |
Apr 08, 2014 | 55.50 | 56.55 | 54.72 | 56.49 | 9,384,253 | +0.99(+1.78%) |
Apr 07, 2014 | 56.83 | 56.85 | 54.78 | 55.50 | 13,093,553 | -2.25(-3.89%) |
Apr 04, 2014 | 61.05 | 61.13 | 57.34 | 57.75 | 9,431,853 | -2.34(-3.89%) |
Apr 03, 2014 | 61.13 | 61.48 | 59.74 | 60.08 | 5,661,963 | -1.03(-1.68%) |
Apr 02, 2014 | 61.28 | 61.50 | 60.62 | 61.11 | 4,269,011 | +0.09(+0.15%) |