Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.50 | 60.98 | 60.27 | 60.71 | 811,918 | +0.36(+0.59%) |
Jun 27, 2014 | 59.94 | 60.45 | 59.92 | 60.35 | 538,541 | +0.26(+0.43%) |
Jun 26, 2014 | 60.01 | 60.18 | 59.36 | 60.10 | 335,223 | -0.02(-0.03%) |
Jun 25, 2014 | 59.38 | 60.18 | 59.37 | 60.12 | 408,251 | +0.42(+0.70%) |
Jun 24, 2014 | 59.99 | 60.46 | 59.68 | 59.70 | 543,216 | -0.71(-1.18%) |
Jun 23, 2014 | 60.08 | 60.48 | 60.02 | 60.41 | 721,087 | +0.15(+0.26%) |
Jun 20, 2014 | 60.06 | 60.26 | 59.89 | 60.26 | 1,214,031 | +0.34(+0.57%) |
Jun 19, 2014 | 60.14 | 60.16 | 59.71 | 59.92 | 597,609 | -0.23(-0.38%) |
Jun 18, 2014 | 60.08 | 60.25 | 59.76 | 60.14 | 482,777 | -0.18(-0.29%) |
Jun 17, 2014 | 59.79 | 60.45 | 59.68 | 60.32 | 605,547 | -0.02(-0.03%) |
Jun 16, 2014 | 60.13 | 60.54 | 59.84 | 60.34 | 432,389 | -0.04(-0.07%) |
Jun 13, 2014 | 59.92 | 60.53 | 59.86 | 60.38 | 328,252 | +0.31(+0.51%) |
Jun 12, 2014 | 60.62 | 60.73 | 59.90 | 60.07 | 373,962 | -0.92(-1.50%) |
Jun 11, 2014 | 61.04 | 61.08 | 60.76 | 60.99 | 224,891 | -0.23(-0.37%) |
Jun 10, 2014 | 61.00 | 61.23 | 60.87 | 61.21 | 372,354 | -0.26(-0.43%) |
Jun 06, 2014 | 61.19 | 61.61 | 61.05 | 61.48 | 357,262 | +0.46(+0.75%) |
Jun 05, 2014 | 60.55 | 61.21 | 60.45 | 61.02 | 470,975 | +0.28(+0.47%) |
Jun 04, 2014 | 60.38 | 60.84 | 60.33 | 60.74 | 400,861 | +0.16(+0.26%) |
Jun 03, 2014 | 60.65 | 60.82 | 60.30 | 60.58 | 560,070 | -0.17(-0.27%) |
Jun 02, 2014 | 60.87 | 60.87 | 60.22 | 60.74 | 645,297 | +0.36(+0.59%) |
May 30, 2014 | 60.54 | 60.61 | 60.20 | 60.38 | 1,074,627 | +0.06(+0.10%) |
May 29, 2014 | 60.01 | 60.38 | 59.77 | 60.32 | 503,271 | +0.38(+0.64%) |
May 28, 2014 | 59.98 | 60.19 | 59.71 | 59.94 | 692,624 | +0.10(+0.17%) |
May 27, 2014 | 59.32 | 60.09 | 59.29 | 59.84 | 628,819 | +0.63(+1.07%) |
May 23, 2014 | 58.16 | 59.20 | 59.20 | 59.20 | 743,083 | +0.42(+0.71%) |
May 22, 2014 | 58.95 | 59.12 | 58.49 | 58.79 | 886,068 | -0.12(-0.20%) |
May 21, 2014 | 58.07 | 58.99 | 57.96 | 58.91 | 753,772 | +0.76(+1.31%) |
May 20, 2014 | 58.56 | 58.79 | 57.84 | 58.14 | 819,038 | -0.15(-0.25%) |
May 19, 2014 | 57.76 | 58.38 | 57.75 | 58.29 | 868,400 | +0.37(+0.64%) |
May 16, 2014 | 58.26 | 58.30 | 57.60 | 57.92 | 1,587,836 | -0.65(-1.11%) |
May 15, 2014 | 59.08 | 59.14 | 57.75 | 58.57 | 1,295,154 | -0.34(-0.58%) |
May 14, 2014 | 59.18 | 59.32 | 58.87 | 58.91 | 791,961 | -0.11(-0.18%) |
May 13, 2014 | 59.24 | 59.34 | 58.74 | 59.02 | 1,351,005 | +0.35(+0.60%) |
May 12, 2014 | 58.04 | 58.69 | 57.96 | 58.67 | 893,275 | +1.21(+2.10%) |
May 09, 2014 | 58.17 | 58.18 | 57.19 | 57.46 | 1,242,253 | -0.53(-0.91%) |
May 08, 2014 | 58.29 | 58.69 | 57.83 | 57.99 | 596,850 | -0.10(-0.17%) |
May 07, 2014 | 58.31 | 58.44 | 57.49 | 58.09 | 1,032,005 | -0.09(-0.15%) |
May 06, 2014 | 58.71 | 58.72 | 57.86 | 58.17 | 770,504 | -0.25(-0.43%) |
May 05, 2014 | 58.15 | 58.54 | 57.85 | 58.42 | 514,180 | +0.16(+0.27%) |
May 02, 2014 | 58.11 | 58.66 | 58.11 | 58.26 | 455,775 | +0.05(+0.09%) |
May 01, 2014 | 57.81 | 58.42 | 57.77 | 58.21 | 859,978 | +0.41(+0.72%) |
Apr 30, 2014 | 57.44 | 57.87 | 57.19 | 57.80 | 923,941 | +0.50(+0.87%) |
Apr 29, 2014 | 57.74 | 57.80 | 56.79 | 57.30 | 762,837 | +0.05(+0.09%) |
Apr 28, 2014 | 58.31 | 58.36 | 56.43 | 57.25 | 1,588,131 | -0.18(-0.31%) |
Apr 25, 2014 | 58.12 | 58.52 | 56.85 | 57.42 | 1,491,454 | -1.22(-2.09%) |
Apr 24, 2014 | 58.77 | 58.80 | 58.06 | 58.65 | 1,153,590 | +0.33(+0.56%) |
Apr 23, 2014 | 57.81 | 58.76 | 57.81 | 58.32 | 1,496,800 | -0.52(-0.89%) |
Apr 22, 2014 | 58.59 | 58.98 | 58.51 | 58.84 | 1,218,671 | +0.18(+0.31%) |
Apr 21, 2014 | 58.26 | 58.76 | 58.09 | 58.66 | 684,567 | +0.50(+0.87%) |
Apr 17, 2014 | 58.06 | 58.15 | 58.15 | 58.15 | 469,868 | +0.07(+0.12%) |
Apr 16, 2014 | 57.12 | 58.09 | 57.02 | 58.09 | 594,865 | +1.05(+1.84%) |
Apr 15, 2014 | 56.82 | 57.30 | 56.05 | 57.04 | 1,067,511 | +0.16(+0.28%) |
Apr 14, 2014 | 56.44 | 57.24 | 56.32 | 56.88 | 1,161,272 | +0.36(+0.63%) |
Apr 11, 2014 | 56.57 | 57.52 | 56.33 | 56.52 | 1,330,155 | -0.29(-0.51%) |
Apr 10, 2014 | 57.79 | 57.92 | 56.79 | 56.81 | 1,222,318 | -1.52(-2.60%) |
Apr 09, 2014 | 57.29 | 58.34 | 57.24 | 58.33 | 926,015 | +1.07(+1.87%) |
Apr 08, 2014 | 56.57 | 57.49 | 56.38 | 57.26 | 980,986 | +0.93(+1.65%) |
Apr 07, 2014 | 56.90 | 57.24 | 56.03 | 56.33 | 792,358 | -0.53(-0.94%) |
Apr 04, 2014 | 58.25 | 58.25 | 56.75 | 56.86 | 927,644 | -0.46(-0.80%) |
Apr 03, 2014 | 57.78 | 57.84 | 57.12 | 57.32 | 434,588 | -0.26(-0.44%) |
Apr 02, 2014 | 57.34 | 57.75 | 57.17 | 57.58 | 620,333 | -0.01(-0.02%) |