Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.32 | 60.34 | 59.79 | 60.04 | 801,292 | -0.19(-0.32%) |
Jun 27, 2014 | 60.01 | 60.41 | 59.68 | 60.24 | 1,384,996 | -0.04(-0.07%) |
Jun 26, 2014 | 60.34 | 60.61 | 60.01 | 60.28 | 635,412 | -0.39(-0.65%) |
Jun 25, 2014 | 60.54 | 60.73 | 60.23 | 60.67 | 354,361 | +0.13(+0.21%) |
Jun 24, 2014 | 61.35 | 61.44 | 60.51 | 60.54 | 484,290 | -0.96(-1.56%) |
Jun 23, 2014 | 62.23 | 62.35 | 61.44 | 61.50 | 380,912 | -0.61(-0.98%) |
Jun 20, 2014 | 62.00 | 62.31 | 61.82 | 62.11 | 420,733 | +0.06(+0.10%) |
Jun 19, 2014 | 61.60 | 62.11 | 61.57 | 62.04 | 270,257 | +0.42(+0.69%) |
Jun 18, 2014 | 61.29 | 61.70 | 60.42 | 61.62 | 624,676 | -0.40(-0.65%) |
Jun 17, 2014 | 61.15 | 62.06 | 61.01 | 62.02 | 1,029,143 | +1.45(+2.39%) |
Jun 16, 2014 | 60.80 | 61.68 | 59.87 | 60.57 | 1,375,645 | +0.40(+0.66%) |
Jun 13, 2014 | 60.83 | 60.97 | 60.04 | 60.17 | 647,641 | -0.76(-1.25%) |
Jun 12, 2014 | 60.96 | 61.15 | 60.60 | 60.93 | 264,338 | -0.14(-0.24%) |
Jun 11, 2014 | 61.41 | 61.59 | 60.77 | 61.08 | 348,931 | -0.39(-0.64%) |
Jun 10, 2014 | 61.40 | 61.94 | 61.05 | 61.47 | 899,620 | -0.45(-0.72%) |
Jun 06, 2014 | 61.81 | 62.01 | 61.68 | 61.92 | 239,674 | +0.10(+0.17%) |
Jun 05, 2014 | 61.04 | 61.85 | 60.72 | 61.81 | 416,647 | +0.82(+1.35%) |
Jun 04, 2014 | 60.79 | 61.04 | 60.50 | 60.99 | 365,301 | +0.08(+0.13%) |
Jun 03, 2014 | 60.88 | 61.24 | 60.74 | 60.91 | 450,350 | -0.12(-0.20%) |
Jun 02, 2014 | 61.00 | 61.15 | 60.24 | 61.03 | 341,967 | +0.10(+0.16%) |
May 30, 2014 | 60.92 | 61.09 | 60.60 | 60.93 | 498,229 | -0.06(-0.10%) |
May 29, 2014 | 60.81 | 61.00 | 60.51 | 61.00 | 420,066 | +0.54(+0.90%) |
May 28, 2014 | 60.72 | 60.91 | 60.40 | 60.45 | 367,883 | -0.20(-0.33%) |
May 27, 2014 | 60.29 | 60.97 | 60.12 | 60.65 | 419,525 | +0.51(+0.85%) |
May 23, 2014 | 59.80 | 60.14 | 60.14 | 60.14 | 280,071 | +0.21(+0.35%) |
May 22, 2014 | 59.73 | 60.14 | 59.56 | 59.93 | 119,732 | +0.22(+0.36%) |
May 21, 2014 | 59.06 | 59.75 | 59.01 | 59.72 | 459,633 | +0.78(+1.32%) |
May 20, 2014 | 59.39 | 59.49 | 58.66 | 58.94 | 602,566 | -0.39(-0.66%) |
May 19, 2014 | 59.61 | 59.79 | 59.08 | 59.33 | 320,674 | -0.46(-0.78%) |
May 16, 2014 | 59.35 | 59.82 | 58.87 | 59.80 | 246,154 | +0.57(+0.96%) |
May 15, 2014 | 59.58 | 59.86 | 58.85 | 59.23 | 398,511 | -0.71(-1.19%) |
May 14, 2014 | 59.87 | 60.20 | 59.64 | 59.94 | 532,088 | +0.10(+0.17%) |
May 13, 2014 | 59.85 | 59.92 | 59.48 | 59.84 | 524,891 | -0.05(-0.08%) |
May 12, 2014 | 59.27 | 59.90 | 59.25 | 59.88 | 378,216 | +0.79(+1.34%) |
May 09, 2014 | 58.68 | 59.15 | 58.26 | 59.09 | 625,042 | +0.23(+0.39%) |
May 08, 2014 | 58.56 | 59.61 | 58.48 | 58.86 | 891,782 | +0.10(+0.18%) |
May 07, 2014 | 57.13 | 58.81 | 56.75 | 58.76 | 914,464 | +1.79(+3.15%) |
May 06, 2014 | 56.88 | 57.22 | 56.75 | 56.96 | 765,423 | -0.06(-0.10%) |
May 05, 2014 | 55.45 | 57.08 | 55.14 | 57.02 | 725,939 | +1.41(+2.53%) |
May 02, 2014 | 55.21 | 55.79 | 54.94 | 55.61 | 458,424 | +0.29(+0.52%) |
May 01, 2014 | 55.98 | 55.98 | 54.68 | 55.32 | 1,231,655 | -1.05(-1.86%) |
Apr 30, 2014 | 53.03 | 56.51 | 52.21 | 56.37 | 1,929,139 | +2.70(+5.04%) |
Apr 29, 2014 | 54.01 | 54.14 | 53.48 | 53.67 | 563,786 | +0.02(+0.03%) |
Apr 28, 2014 | 54.17 | 54.27 | 53.31 | 53.65 | 517,254 | -0.43(-0.80%) |
Apr 25, 2014 | 54.11 | 54.38 | 53.75 | 54.08 | 597,056 | -0.01(-0.01%) |
Apr 24, 2014 | 54.45 | 54.47 | 53.88 | 54.09 | 554,090 | -0.13(-0.24%) |
Apr 23, 2014 | 54.63 | 54.98 | 54.10 | 54.22 | 476,246 | -0.39(-0.72%) |
Apr 22, 2014 | 54.70 | 54.80 | 54.47 | 54.61 | 754,740 | -0.06(-0.10%) |
Apr 21, 2014 | 54.61 | 54.85 | 54.35 | 54.67 | 475,769 | +0.11(+0.21%) |
Apr 17, 2014 | 54.65 | 54.55 | 54.55 | 54.55 | 819,219 | -0.22(-0.41%) |
Apr 16, 2014 | 54.79 | 55.21 | 54.23 | 54.78 | 758,534 | +1.09(+2.03%) |
Apr 15, 2014 | 54.14 | 54.39 | 53.33 | 53.69 | 383,832 | -0.08(-0.15%) |
Apr 14, 2014 | 54.45 | 54.54 | 53.55 | 53.77 | 631,983 | -0.34(-0.62%) |
Apr 11, 2014 | 53.85 | 54.51 | 53.85 | 54.11 | 686,093 | +0.10(+0.18%) |
Apr 10, 2014 | 54.49 | 55.16 | 53.83 | 54.01 | 371,900 | -0.36(-0.66%) |
Apr 09, 2014 | 54.11 | 54.43 | 53.87 | 54.37 | 540,426 | +0.14(+0.25%) |
Apr 08, 2014 | 54.05 | 54.81 | 53.87 | 54.23 | 412,116 | +0.27(+0.50%) |
Apr 07, 2014 | 54.34 | 54.55 | 53.87 | 53.96 | 528,720 | -0.57(-1.04%) |
Apr 04, 2014 | 55.81 | 55.81 | 54.47 | 54.53 | 573,368 | -1.04(-1.87%) |
Apr 03, 2014 | 54.34 | 55.75 | 53.95 | 55.57 | 724,528 | +1.39(+2.57%) |
Apr 02, 2014 | 54.29 | 54.41 | 53.97 | 54.18 | 382,012 | +0.14(+0.25%) |