Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.00 | 65.20 | 60.83 | 64.04 | 3,260,253 | +3.26(+5.36%) |
Jun 27, 2014 | 61.21 | 61.66 | 60.23 | 60.78 | 1,198,099 | -0.89(-1.44%) |
Jun 26, 2014 | 59.69 | 61.71 | 59.04 | 61.67 | 2,234,298 | +2.42(+4.08%) |
Jun 25, 2014 | 56.51 | 59.83 | 56.51 | 59.25 | 2,051,736 | +1.58(+2.74%) |
Jun 24, 2014 | 56.00 | 59.00 | 55.17 | 57.67 | 5,565,381 | -1.41(-2.39%) |
Jun 23, 2014 | 59.88 | 60.58 | 58.93 | 59.08 | 1,604,768 | -0.64(-1.07%) |
Jun 20, 2014 | 59.66 | 60.50 | 58.03 | 59.72 | 2,111,873 | -0.59(-0.98%) |
Jun 19, 2014 | 61.98 | 61.99 | 59.60 | 60.31 | 1,498,248 | -1.38(-2.24%) |
Jun 18, 2014 | 60.42 | 61.92 | 60.17 | 61.69 | 1,591,239 | +0.78(+1.28%) |
Jun 17, 2014 | 59.83 | 61.26 | 59.45 | 60.91 | 2,001,856 | +0.85(+1.42%) |
Jun 16, 2014 | 57.31 | 60.29 | 56.96 | 60.06 | 2,500,253 | +2.81(+4.91%) |
Jun 13, 2014 | 58.16 | 58.80 | 56.67 | 57.25 | 1,563,198 | -0.69(-1.19%) |
Jun 12, 2014 | 59.60 | 60.04 | 57.73 | 57.94 | 1,977,133 | -1.12(-1.90%) |
Jun 11, 2014 | 58.35 | 60.50 | 57.85 | 59.06 | 2,607,113 | +0.08(+0.14%) |
Jun 10, 2014 | 57.30 | 59.45 | 56.83 | 58.98 | 2,453,790 | +1.54(+2.68%) |
Jun 06, 2014 | 56.68 | 57.68 | 56.68 | 57.44 | 811,987 | +0.38(+0.67%) |
Jun 05, 2014 | 57.20 | 57.85 | 56.25 | 57.06 | 1,007,112 | +0.01(+0.02%) |
Jun 04, 2014 | 56.28 | 57.99 | 56.05 | 57.05 | 1,304,816 | +0.04(+0.07%) |
Jun 03, 2014 | 55.80 | 57.30 | 55.47 | 57.01 | 1,928,141 | +0.70(+1.24%) |
Jun 02, 2014 | 55.53 | 56.73 | 55.08 | 56.31 | 1,641,153 | +0.89(+1.61%) |
May 30, 2014 | 55.30 | 55.50 | 54.56 | 55.42 | 951,866 | +0.16(+0.29%) |
May 29, 2014 | 55.20 | 55.64 | 54.51 | 55.26 | 1,336,263 | +0.42(+0.77%) |
May 28, 2014 | 56.47 | 56.55 | 54.31 | 54.84 | 2,456,870 | -1.52(-2.70%) |
May 27, 2014 | 55.90 | 56.38 | 54.99 | 56.36 | 1,922,033 | +0.35(+0.62%) |
May 23, 2014 | 55.43 | 56.01 | 56.01 | 56.01 | 2,788,000 | +0.30(+0.54%) |
May 22, 2014 | 55.30 | 55.86 | 54.91 | 55.71 | 1,089,097 | +0.55(+1.00%) |
May 21, 2014 | 54.45 | 55.31 | 54.07 | 55.16 | 1,946,011 | +0.16(+0.29%) |
May 20, 2014 | 53.25 | 55.15 | 53.22 | 55.00 | 2,325,048 | +1.10(+2.04%) |
May 19, 2014 | 52.06 | 54.25 | 51.77 | 53.90 | 2,576,529 | +1.84(+3.53%) |
May 16, 2014 | 51.17 | 52.23 | 50.26 | 52.06 | 1,588,152 | +0.82(+1.60%) |
May 15, 2014 | 50.66 | 51.49 | 49.16 | 51.24 | 1,917,059 | +0.03(+0.06%) |
May 14, 2014 | 50.01 | 51.78 | 49.95 | 51.21 | 1,918,119 | +1.15(+2.30%) |
May 13, 2014 | 50.78 | 51.73 | 50.01 | 50.06 | 1,866,343 | -0.98(-1.92%) |
May 12, 2014 | 48.93 | 51.27 | 48.81 | 51.04 | 3,033,550 | +1.56(+3.15%) |
May 09, 2014 | 45.87 | 49.58 | 45.30 | 49.48 | 4,311,786 | +4.19(+9.25%) |
May 08, 2014 | 46.00 | 50.19 | 45.27 | 45.29 | 5,765,752 | -0.38(-0.84%) |
May 07, 2014 | 48.55 | 48.77 | 44.00 | 45.67 | 6,182,431 | -2.71(-5.59%) |
May 06, 2014 | 48.09 | 49.43 | 47.50 | 48.38 | 2,692,544 | +0.08(+0.17%) |
May 05, 2014 | 47.07 | 48.70 | 47.07 | 48.30 | 1,329,579 | +0.53(+1.11%) |
May 02, 2014 | 47.98 | 48.33 | 47.19 | 47.77 | 1,212,122 | +0.27(+0.57%) |
May 01, 2014 | 46.41 | 48.82 | 46.10 | 47.50 | 2,076,081 | +0.76(+1.63%) |
Apr 30, 2014 | 45.47 | 46.79 | 45.10 | 46.74 | 1,862,307 | +0.31(+0.67%) |
Apr 29, 2014 | 45.61 | 47.77 | 44.90 | 46.43 | 3,639,741 | +1.41(+3.12%) |
Apr 28, 2014 | 45.66 | 46.23 | 44.40 | 45.02 | 4,716,847 | -0.45(-1.00%) |
Apr 25, 2014 | 48.10 | 48.53 | 44.86 | 45.48 | 4,221,762 | -3.13(-6.44%) |
Apr 24, 2014 | 50.23 | 50.61 | 46.32 | 48.61 | 5,381,152 | -1.61(-3.21%) |
Apr 23, 2014 | 52.09 | 52.91 | 50.20 | 50.22 | 2,517,676 | -2.01(-3.85%) |
Apr 22, 2014 | 52.09 | 52.94 | 52.01 | 52.23 | 2,604,707 | +0.14(+0.27%) |
Apr 21, 2014 | 52.00 | 52.50 | 51.10 | 52.09 | 1,618,624 | +0.23(+0.44%) |
Apr 17, 2014 | 52.41 | 51.86 | 51.86 | 51.86 | 4,522,000 | -0.01(-0.02%) |
Apr 16, 2014 | 50.96 | 52.35 | 50.80 | 51.87 | 2,121,694 | +1.04(+2.05%) |
Apr 15, 2014 | 54.41 | 54.82 | 48.38 | 50.83 | 6,417,379 | -3.54(-6.51%) |
Apr 14, 2014 | 54.48 | 55.29 | 52.98 | 54.37 | 1,970,492 | +0.54(+1.00%) |
Apr 11, 2014 | 53.15 | 55.36 | 52.50 | 53.83 | 4,547,460 | -0.20(-0.37%) |
Apr 10, 2014 | 55.62 | 56.47 | 53.55 | 54.03 | 3,392,954 | -1.82(-3.26%) |
Apr 09, 2014 | 55.62 | 56.12 | 53.43 | 55.85 | 4,477,440 | +0.37(+0.67%) |
Apr 08, 2014 | 52.26 | 55.74 | 52.10 | 55.48 | 6,543,384 | +5.23(+10.41%) |
Apr 07, 2014 | 52.29 | 52.97 | 49.20 | 50.25 | 5,411,458 | +0.23(+0.46%) |
Apr 04, 2014 | 52.85 | 52.98 | 49.73 | 50.02 | 4,438,598 | -2.86(-5.41%) |
Apr 03, 2014 | 53.43 | 54.75 | 51.66 | 52.88 | 5,565,286 | +0.71(+1.36%) |
Apr 02, 2014 | 51.55 | 52.99 | 51.41 | 52.17 | 2,421,575 | +0.76(+1.48%) |