Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 56.39 | 57.04 | 55.83 | 56.35 | 4,600,398 | +0.22(+0.40%) |
Jun 27, 2014 | 56.95 | 57.00 | 56.04 | 56.13 | 6,136,825 | -0.61(-1.08%) |
Jun 26, 2014 | 56.77 | 57.62 | 56.48 | 56.74 | 9,088,660 | +0.98(+1.76%) |
Jun 25, 2014 | 55.05 | 56.13 | 54.93 | 55.76 | 6,479,918 | +0.44(+0.80%) |
Jun 24, 2014 | 55.79 | 56.33 | 55.28 | 55.31 | 5,777,359 | -0.22(-0.40%) |
Jun 23, 2014 | 55.22 | 55.60 | 54.99 | 55.53 | 4,605,244 | -0.18(-0.33%) |
Jun 20, 2014 | 55.77 | 55.78 | 55.22 | 55.72 | 6,267,375 | +0.34(+0.61%) |
Jun 19, 2014 | 55.03 | 55.85 | 55.02 | 55.38 | 5,560,600 | +0.55(+1.01%) |
Jun 18, 2014 | 54.00 | 55.05 | 53.49 | 54.82 | 6,924,423 | +0.73(+1.35%) |
Jun 17, 2014 | 53.61 | 54.39 | 53.38 | 54.09 | 5,431,435 | +0.35(+0.66%) |
Jun 16, 2014 | 53.67 | 53.80 | 53.28 | 53.74 | 5,960,348 | -0.43(-0.79%) |
Jun 13, 2014 | 53.70 | 54.36 | 53.40 | 54.17 | 4,068,438 | +0.76(+1.43%) |
Jun 12, 2014 | 54.30 | 54.30 | 53.24 | 53.40 | 3,852,102 | -0.79(-1.45%) |
Jun 11, 2014 | 53.82 | 54.83 | 53.82 | 54.19 | 6,818,212 | +0.57(+1.05%) |
Jun 10, 2014 | 52.65 | 53.63 | 52.21 | 53.62 | 11,381,647 | -1.04(-1.91%) |
Jun 06, 2014 | 55.12 | 55.12 | 54.40 | 54.67 | 5,877,106 | -0.51(-0.93%) |
Jun 05, 2014 | 56.08 | 56.24 | 55.07 | 55.18 | 5,543,882 | -0.76(-1.35%) |
Jun 04, 2014 | 55.09 | 56.16 | 54.67 | 55.94 | 5,117,533 | +0.54(+0.98%) |
Jun 03, 2014 | 55.29 | 55.57 | 54.48 | 55.39 | 12,246,590 | -1.46(-2.57%) |
Jun 02, 2014 | 56.48 | 56.96 | 55.86 | 56.85 | 4,757,460 | +0.67(+1.19%) |
May 30, 2014 | 56.52 | 56.71 | 55.77 | 56.19 | 7,462,455 | -0.36(-0.64%) |
May 29, 2014 | 56.16 | 56.63 | 55.80 | 56.55 | 5,412,594 | +0.76(+1.37%) |
May 28, 2014 | 56.09 | 56.10 | 55.05 | 55.78 | 7,443,538 | +0.02(+0.04%) |
May 27, 2014 | 55.30 | 55.77 | 54.72 | 55.76 | 6,704,024 | +0.76(+1.39%) |
May 23, 2014 | 54.90 | 55.00 | 55.00 | 55.00 | 3,953,523 | -0.16(-0.29%) |
May 22, 2014 | 54.39 | 55.18 | 54.39 | 55.16 | 3,828,065 | +0.91(+1.68%) |
May 21, 2014 | 53.53 | 54.32 | 53.48 | 54.25 | 4,940,744 | +1.03(+1.93%) |
May 20, 2014 | 54.49 | 54.56 | 52.99 | 53.22 | 6,902,073 | -1.34(-2.45%) |
May 19, 2014 | 53.03 | 54.63 | 52.87 | 54.56 | 7,993,370 | +0.84(+1.56%) |
May 16, 2014 | 53.77 | 53.93 | 52.89 | 53.72 | 6,789,312 | -0.18(-0.34%) |
May 15, 2014 | 54.26 | 54.30 | 52.65 | 53.90 | 9,278,611 | -0.21(-0.38%) |
May 14, 2014 | 55.77 | 55.87 | 53.96 | 54.11 | 10,296,592 | -1.62(-2.91%) |
May 13, 2014 | 55.80 | 56.52 | 55.37 | 55.73 | 5,716,682 | -0.02(-0.04%) |
May 12, 2014 | 55.41 | 56.54 | 55.35 | 55.75 | 6,754,354 | +0.92(+1.67%) |
May 09, 2014 | 55.92 | 55.95 | 54.40 | 54.83 | 8,422,980 | -0.06(-0.11%) |
May 08, 2014 | 54.50 | 57.00 | 53.97 | 54.89 | 15,445,123 | -2.20(-3.85%) |
May 07, 2014 | 58.01 | 58.18 | 56.49 | 57.09 | 14,709,765 | -0.86(-1.48%) |
May 06, 2014 | 58.04 | 58.70 | 57.75 | 57.95 | 5,132,652 | -0.60(-1.03%) |
May 05, 2014 | 58.37 | 58.70 | 57.24 | 58.55 | 6,530,418 | -0.63(-1.07%) |
May 02, 2014 | 59.24 | 59.66 | 58.74 | 59.18 | 7,310,729 | +0.92(+1.58%) |
May 01, 2014 | 57.95 | 58.67 | 57.21 | 58.26 | 5,549,199 | +0.16(+0.28%) |
Apr 30, 2014 | 56.87 | 58.26 | 56.63 | 58.10 | 7,160,397 | +0.37(+0.65%) |
Apr 29, 2014 | 55.01 | 57.92 | 54.88 | 57.73 | 12,215,571 | +3.11(+5.69%) |
Apr 28, 2014 | 56.42 | 57.06 | 53.61 | 54.62 | 18,403,194 | -1.92(-3.39%) |
Apr 25, 2014 | 58.36 | 58.36 | 55.61 | 56.54 | 16,800,872 | -1.82(-3.12%) |
Apr 24, 2014 | 58.44 | 58.69 | 57.16 | 58.36 | 8,426,782 | +1.12(+1.96%) |
Apr 23, 2014 | 58.92 | 58.92 | 56.94 | 57.24 | 7,156,331 | -1.55(-2.64%) |
Apr 22, 2014 | 57.16 | 58.95 | 56.72 | 58.78 | 10,498,470 | +3.18(+5.72%) |
Apr 21, 2014 | 56.28 | 56.28 | 55.23 | 55.61 | 5,545,677 | -0.54(-0.95%) |
Apr 17, 2014 | 55.77 | 56.14 | 56.14 | 56.14 | 5,698,281 | +0.05(+0.09%) |
Apr 16, 2014 | 54.44 | 56.09 | 54.32 | 56.09 | 8,679,222 | +2.36(+4.39%) |
Apr 15, 2014 | 54.84 | 54.84 | 52.20 | 53.73 | 12,638,799 | -1.09(-1.98%) |
Apr 14, 2014 | 55.14 | 56.10 | 54.12 | 54.82 | 6,057,949 | +0.03(+0.05%) |
Apr 11, 2014 | 54.33 | 55.98 | 54.13 | 54.79 | 6,003,854 | -0.76(-1.37%) |
Apr 10, 2014 | 57.70 | 58.19 | 55.23 | 55.55 | 8,863,240 | -1.44(-2.53%) |
Apr 09, 2014 | 57.41 | 57.46 | 56.35 | 56.99 | 7,684,589 | +0.75(+1.33%) |
Apr 08, 2014 | 55.26 | 56.31 | 54.48 | 56.24 | 9,424,469 | +0.98(+1.78%) |
Apr 07, 2014 | 56.59 | 56.61 | 54.55 | 55.26 | 13,149,665 | -2.24(-3.89%) |
Apr 04, 2014 | 60.79 | 60.87 | 57.10 | 57.50 | 9,472,272 | -2.33(-3.89%) |
Apr 03, 2014 | 60.87 | 61.22 | 59.48 | 59.83 | 5,686,227 | -1.02(-1.68%) |
Apr 02, 2014 | 61.02 | 61.24 | 60.36 | 60.85 | 4,287,306 | +0.09(+0.14%) |