Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 51.94 | 52.42 | 51.69 | 52.25 | 2,343,988 | +0.27(+0.52%) |
Jun 27, 2014 | 51.96 | 52.03 | 51.62 | 51.98 | 1,731,940 | -0.13(-0.25%) |
Jun 26, 2014 | 51.61 | 52.12 | 51.01 | 52.11 | 2,725,076 | +0.39(+0.75%) |
Jun 25, 2014 | 51.98 | 52.26 | 51.48 | 51.72 | 1,661,351 | -0.23(-0.45%) |
Jun 24, 2014 | 51.99 | 52.42 | 51.47 | 51.95 | 2,399,178 | -0.12(-0.22%) |
Jun 23, 2014 | 53.77 | 53.77 | 51.96 | 52.07 | 4,630,042 | -2.67(-4.88%) |
Jun 20, 2014 | 54.77 | 55.02 | 54.53 | 54.74 | 4,884,299 | -0.10(-0.17%) |
Jun 19, 2014 | 55.07 | 55.40 | 54.83 | 54.84 | 2,075,361 | -0.09(-0.16%) |
Jun 18, 2014 | 55.66 | 55.73 | 54.75 | 54.93 | 2,543,204 | -0.59(-1.06%) |
Jun 17, 2014 | 56.09 | 56.11 | 55.47 | 55.51 | 1,750,527 | -0.56(-0.99%) |
Jun 16, 2014 | 56.48 | 56.69 | 55.98 | 56.07 | 657,226 | -0.51(-0.89%) |
Jun 13, 2014 | 56.39 | 56.59 | 56.28 | 56.58 | 638,429 | +0.21(+0.38%) |
Jun 12, 2014 | 57.03 | 57.12 | 56.31 | 56.36 | 566,875 | -0.75(-1.32%) |
Jun 11, 2014 | 56.96 | 57.48 | 56.58 | 57.12 | 639,710 | -0.18(-0.32%) |
Jun 10, 2014 | 56.93 | 57.33 | 56.32 | 57.30 | 705,221 | -0.15(-0.27%) |
Jun 06, 2014 | 57.26 | 57.46 | 56.94 | 57.45 | 532,560 | +0.15(+0.26%) |
Jun 05, 2014 | 56.54 | 57.48 | 56.22 | 57.31 | 1,244,036 | +0.84(+1.49%) |
Jun 04, 2014 | 55.87 | 56.55 | 55.60 | 56.47 | 740,347 | +0.57(+1.02%) |
Jun 03, 2014 | 56.03 | 56.33 | 55.81 | 55.89 | 1,202,232 | -0.37(-0.66%) |
Jun 02, 2014 | 56.12 | 56.40 | 55.84 | 56.27 | 990,282 | +0.20(+0.35%) |
May 30, 2014 | 56.32 | 56.38 | 55.97 | 56.07 | 950,599 | -0.31(-0.56%) |
May 29, 2014 | 56.22 | 56.39 | 55.61 | 56.39 | 661,198 | +0.37(+0.65%) |
May 28, 2014 | 55.85 | 56.29 | 55.70 | 56.02 | 1,058,660 | +0.17(+0.30%) |
May 27, 2014 | 55.75 | 56.11 | 55.64 | 55.85 | 1,272,775 | +0.38(+0.69%) |
May 23, 2014 | 55.15 | 55.47 | 55.47 | 55.47 | 1,918,970 | +0.07(+0.13%) |
May 22, 2014 | 54.42 | 55.45 | 54.14 | 55.40 | 1,401,187 | +0.86(+1.58%) |
May 21, 2014 | 54.10 | 54.60 | 54.00 | 54.53 | 1,353,303 | +0.62(+1.15%) |
May 20, 2014 | 53.55 | 54.01 | 53.39 | 53.91 | 1,786,121 | +0.21(+0.38%) |
May 19, 2014 | 52.83 | 54.06 | 52.75 | 53.70 | 1,060,070 | +0.66(+1.24%) |
May 16, 2014 | 52.73 | 53.08 | 51.94 | 53.05 | 1,564,920 | +0.10(+0.19%) |
May 15, 2014 | 53.39 | 53.45 | 52.33 | 52.94 | 1,416,332 | -0.60(-1.12%) |
May 14, 2014 | 53.38 | 53.78 | 52.88 | 53.54 | 1,036,328 | +0.19(+0.36%) |
May 13, 2014 | 53.88 | 54.09 | 53.30 | 53.35 | 1,048,314 | -0.48(-0.90%) |
May 12, 2014 | 53.62 | 54.31 | 53.58 | 53.84 | 981,969 | +0.42(+0.80%) |
May 09, 2014 | 53.43 | 53.80 | 53.15 | 53.41 | 1,245,183 | -0.07(-0.14%) |
May 08, 2014 | 53.61 | 54.53 | 53.42 | 53.49 | 2,001,335 | -0.19(-0.35%) |
May 07, 2014 | 55.78 | 55.99 | 53.11 | 53.68 | 4,760,219 | -1.98(-3.57%) |
May 06, 2014 | 55.87 | 56.09 | 55.35 | 55.66 | 1,059,722 | -0.10(-0.17%) |
May 05, 2014 | 55.53 | 55.92 | 55.26 | 55.76 | 1,306,535 | -0.03(-0.05%) |
May 02, 2014 | 56.14 | 56.52 | 55.74 | 55.78 | 953,641 | -0.40(-0.72%) |
May 01, 2014 | 56.20 | 56.39 | 55.74 | 56.19 | 772,446 | -0.20(-0.36%) |
Apr 30, 2014 | 55.83 | 56.52 | 55.62 | 56.39 | 571,343 | +0.62(+1.10%) |
Apr 29, 2014 | 55.43 | 56.03 | 55.43 | 55.78 | 600,334 | +0.63(+1.14%) |
Apr 28, 2014 | 55.73 | 55.85 | 54.82 | 55.15 | 932,671 | -0.22(-0.40%) |
Apr 25, 2014 | 55.46 | 55.77 | 55.21 | 55.37 | 755,568 | -0.17(-0.30%) |
Apr 24, 2014 | 56.44 | 56.52 | 55.48 | 55.54 | 931,656 | -0.81(-1.43%) |
Apr 23, 2014 | 56.33 | 56.56 | 56.21 | 56.34 | 461,028 | +0.01(+0.03%) |
Apr 22, 2014 | 56.24 | 56.47 | 56.04 | 56.33 | 564,325 | +0.09(+0.16%) |
Apr 21, 2014 | 56.12 | 56.44 | 55.95 | 56.24 | 566,327 | +0.03(+0.05%) |
Apr 17, 2014 | 56.06 | 56.21 | 56.21 | 56.21 | 849,841 | -0.04(-0.08%) |
Apr 16, 2014 | 55.73 | 56.41 | 55.62 | 56.25 | 712,795 | +1.01(+1.83%) |
Apr 15, 2014 | 55.03 | 55.35 | 54.53 | 55.24 | 681,737 | +0.37(+0.67%) |
Apr 14, 2014 | 54.93 | 55.32 | 54.50 | 54.88 | 1,079,626 | +0.46(+0.85%) |
Apr 11, 2014 | 55.10 | 55.18 | 54.36 | 54.42 | 1,749,791 | -0.90(-1.63%) |
Apr 10, 2014 | 56.76 | 56.91 | 55.32 | 55.32 | 1,039,612 | -1.53(-2.69%) |
Apr 09, 2014 | 56.14 | 56.85 | 55.95 | 56.85 | 847,701 | +0.82(+1.46%) |
Apr 08, 2014 | 55.64 | 56.23 | 55.36 | 56.03 | 1,220,165 | +0.55(+0.99%) |
Apr 07, 2014 | 56.09 | 56.44 | 55.32 | 55.48 | 1,520,582 | -0.72(-1.28%) |
Apr 04, 2014 | 57.73 | 57.96 | 56.11 | 56.19 | 1,115,840 | -1.11(-1.93%) |
Apr 03, 2014 | 57.48 | 57.78 | 56.98 | 57.30 | 1,358,484 | -0.07(-0.13%) |
Apr 02, 2014 | 56.50 | 57.45 | 56.43 | 57.37 | 1,578,998 | +0.75(+1.32%) |