Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 55.87 | 56.46 | 55.50 | 56.15 | 188,302 | +0.15(+0.26%) |
Jun 27, 2014 | 55.49 | 56.06 | 55.49 | 56.01 | 376,423 | +0.19(+0.34%) |
Jun 26, 2014 | 56.18 | 56.18 | 55.38 | 55.81 | 68,715 | -0.31(-0.55%) |
Jun 25, 2014 | 55.42 | 56.17 | 55.14 | 56.12 | 91,791 | +0.45(+0.82%) |
Jun 24, 2014 | 56.17 | 56.54 | 55.57 | 55.67 | 114,932 | -0.50(-0.89%) |
Jun 23, 2014 | 56.70 | 56.79 | 56.00 | 56.17 | 201,928 | -0.23(-0.40%) |
Jun 20, 2014 | 56.54 | 56.71 | 56.17 | 56.40 | 478,573 | +0.04(+0.06%) |
Jun 19, 2014 | 56.41 | 56.62 | 55.72 | 56.36 | 157,920 | +0.02(+0.03%) |
Jun 18, 2014 | 55.83 | 56.39 | 55.47 | 56.34 | 144,713 | +0.52(+0.93%) |
Jun 17, 2014 | 55.21 | 56.32 | 55.10 | 55.82 | 175,573 | +0.50(+0.90%) |
Jun 16, 2014 | 55.20 | 55.89 | 55.12 | 55.32 | 218,666 | +0.18(+0.33%) |
Jun 13, 2014 | 55.31 | 55.66 | 54.84 | 55.14 | 194,223 | +0.05(+0.10%) |
Jun 12, 2014 | 55.48 | 55.48 | 54.84 | 55.09 | 349,814 | -0.32(-0.57%) |
Jun 11, 2014 | 55.77 | 55.96 | 55.20 | 55.40 | 218,680 | -0.51(-0.91%) |
Jun 10, 2014 | 56.31 | 56.31 | 55.44 | 55.91 | 193,018 | +1.08(+1.97%) |
Jun 06, 2014 | 54.38 | 54.99 | 54.10 | 54.83 | 240,268 | +1.57(+2.95%) |
Jun 05, 2014 | 52.76 | 53.66 | 52.65 | 53.26 | 259,639 | +0.66(+1.26%) |
Jun 04, 2014 | 52.03 | 52.85 | 51.90 | 52.59 | 301,052 | +0.59(+1.14%) |
Jun 03, 2014 | 51.32 | 52.20 | 51.13 | 52.00 | 391,535 | +0.60(+1.17%) |
Jun 02, 2014 | 51.01 | 51.75 | 50.78 | 51.40 | 238,257 | +0.68(+1.35%) |
May 30, 2014 | 50.64 | 50.88 | 50.37 | 50.72 | 227,265 | +0.07(+0.14%) |
May 29, 2014 | 50.30 | 50.84 | 50.01 | 50.65 | 164,669 | +0.15(+0.31%) |
May 28, 2014 | 50.76 | 50.84 | 50.33 | 50.49 | 170,173 | -0.10(-0.20%) |
May 27, 2014 | 50.17 | 50.96 | 50.03 | 50.59 | 164,795 | +0.74(+1.48%) |
May 23, 2014 | 48.99 | 49.86 | 49.86 | 49.86 | 112,025 | +0.88(+1.79%) |
May 22, 2014 | 48.71 | 49.06 | 48.62 | 48.98 | 46,920 | +0.37(+0.76%) |
May 21, 2014 | 48.10 | 48.82 | 47.91 | 48.61 | 180,890 | +0.66(+1.38%) |
May 20, 2014 | 49.05 | 49.19 | 47.45 | 47.95 | 195,010 | -1.17(-2.39%) |
May 19, 2014 | 48.44 | 49.18 | 48.42 | 49.12 | 209,982 | +0.69(+1.43%) |
May 16, 2014 | 48.09 | 48.51 | 47.75 | 48.43 | 180,231 | +0.25(+0.51%) |
May 15, 2014 | 48.64 | 48.88 | 47.65 | 48.18 | 219,839 | -0.70(-1.43%) |
May 14, 2014 | 49.60 | 50.15 | 48.87 | 48.88 | 220,359 | -1.03(-2.07%) |
May 13, 2014 | 50.37 | 50.60 | 49.86 | 49.92 | 138,707 | -0.44(-0.86%) |
May 12, 2014 | 49.53 | 50.63 | 49.44 | 50.35 | 175,040 | +1.14(+2.32%) |
May 09, 2014 | 48.06 | 49.27 | 48.06 | 49.21 | 197,846 | +1.06(+2.20%) |
May 08, 2014 | 48.56 | 49.29 | 48.08 | 48.15 | 192,851 | -0.40(-0.82%) |
May 07, 2014 | 48.40 | 48.62 | 47.79 | 48.55 | 140,525 | +0.23(+0.47%) |
May 06, 2014 | 49.04 | 49.47 | 48.32 | 48.32 | 178,052 | -0.91(-1.84%) |
May 05, 2014 | 48.51 | 49.33 | 47.86 | 49.23 | 266,950 | +0.54(+1.12%) |
May 02, 2014 | 48.03 | 49.07 | 47.84 | 48.68 | 238,663 | +0.78(+1.63%) |
May 01, 2014 | 48.06 | 48.80 | 46.91 | 47.90 | 509,725 | -0.35(-0.73%) |
Apr 30, 2014 | 50.13 | 50.14 | 47.15 | 48.26 | 855,048 | -3.34(-6.47%) |
Apr 29, 2014 | 51.66 | 52.03 | 51.28 | 51.60 | 176,208 | +0.24(+0.48%) |
Apr 28, 2014 | 51.69 | 51.81 | 50.58 | 51.35 | 306,243 | -0.03(-0.05%) |
Apr 25, 2014 | 52.10 | 52.23 | 51.25 | 51.38 | 154,988 | -0.97(-1.85%) |
Apr 24, 2014 | 53.41 | 53.43 | 52.12 | 52.35 | 133,584 | -0.89(-1.67%) |
Apr 23, 2014 | 53.04 | 53.81 | 52.82 | 53.24 | 233,595 | +0.11(+0.20%) |
Apr 22, 2014 | 53.41 | 53.68 | 53.05 | 53.13 | 158,153 | -0.23(-0.43%) |
Apr 21, 2014 | 53.98 | 53.98 | 52.83 | 53.35 | 112,585 | +0.24(+0.46%) |
Apr 17, 2014 | 52.02 | 53.11 | 53.11 | 53.11 | 102,085 | +1.01(+1.93%) |
Apr 16, 2014 | 51.87 | 52.10 | 51.57 | 52.10 | 113,984 | +0.52(+1.00%) |
Apr 15, 2014 | 51.99 | 52.26 | 50.89 | 51.59 | 116,607 | -0.32(-0.61%) |
Apr 14, 2014 | 52.07 | 52.33 | 51.47 | 51.90 | 129,182 | +0.24(+0.46%) |
Apr 11, 2014 | 51.78 | 52.38 | 51.23 | 51.67 | 129,895 | -0.57(-1.09%) |
Apr 10, 2014 | 53.68 | 53.74 | 51.73 | 52.24 | 148,574 | -1.48(-2.75%) |
Apr 09, 2014 | 52.78 | 53.92 | 52.19 | 53.72 | 201,592 | +1.12(+2.14%) |
Apr 08, 2014 | 51.69 | 52.73 | 50.94 | 52.59 | 271,306 | +0.96(+1.86%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.40 | 51.63 | 166,066 | -0.97(-1.85%) |
Apr 04, 2014 | 54.15 | 54.28 | 52.39 | 52.60 | 168,161 | -1.17(-2.18%) |
Apr 03, 2014 | 54.51 | 54.91 | 53.25 | 53.77 | 196,518 | -0.46(-0.85%) |
Apr 02, 2014 | 53.05 | 54.43 | 53.01 | 54.23 | 387,005 | +1.33(+2.52%) |