Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.27 | 64.10 | 63.09 | 64.10 | 44,435 | +0.72(+1.14%) |
Jun 27, 2014 | 63.02 | 63.38 | 63.02 | 63.38 | 21,544 | +0.38(+0.60%) |
Jun 26, 2014 | 63.61 | 63.61 | 62.71 | 63.00 | 38,926 | -0.04(-0.06%) |
Jun 25, 2014 | 62.87 | 63.41 | 62.82 | 63.04 | 28,727 | -0.11(-0.17%) |
Jun 24, 2014 | 63.11 | 64.14 | 62.86 | 63.14 | 54,500 | +1.12(+1.80%) |
Jun 23, 2014 | 61.72 | 62.03 | 61.24 | 62.03 | 31,886 | +0.45(+0.73%) |
Jun 20, 2014 | 61.02 | 61.58 | 60.55 | 61.58 | 39,560 | +0.16(+0.26%) |
Jun 19, 2014 | 61.13 | 61.42 | 60.14 | 61.42 | 37,960 | +0.56(+0.92%) |
Jun 18, 2014 | 61.45 | 61.45 | 59.81 | 60.86 | 38,794 | -0.34(-0.56%) |
Jun 17, 2014 | 61.90 | 62.12 | 60.91 | 61.20 | 29,125 | -0.45(-0.73%) |
Jun 16, 2014 | 61.07 | 62.14 | 60.51 | 61.65 | 30,896 | +1.24(+2.06%) |
Jun 13, 2014 | 60.68 | 60.91 | 60.30 | 60.41 | 15,167 | +0.20(+0.33%) |
Jun 12, 2014 | 60.35 | 60.80 | 59.80 | 60.21 | 13,073 | +0.13(+0.21%) |
Jun 11, 2014 | 59.69 | 60.30 | 59.65 | 60.08 | 12,496 | +0.45(+0.75%) |
Jun 10, 2014 | 59.00 | 59.63 | 59.00 | 59.63 | 10,518 | +0.74(+1.25%) |
Jun 06, 2014 | 59.38 | 59.38 | 58.64 | 58.89 | 15,643 | -0.18(-0.31%) |
Jun 05, 2014 | 59.43 | 59.43 | 58.82 | 59.07 | 14,322 | -0.36(-0.61%) |
Jun 04, 2014 | 59.51 | 59.78 | 59.07 | 59.43 | 16,052 | +0.16(+0.27%) |
Jun 03, 2014 | 59.56 | 59.61 | 59.16 | 59.27 | 10,214 | -0.14(-0.24%) |
Jun 02, 2014 | 59.67 | 59.87 | 58.91 | 59.42 | 16,337 | +0.07(+0.12%) |
May 30, 2014 | 59.56 | 59.96 | 59.25 | 59.34 | 20,146 | -0.07(-0.12%) |
May 29, 2014 | 60.68 | 60.73 | 59.25 | 59.42 | 48,642 | -0.65(-1.08%) |
May 28, 2014 | 60.73 | 60.75 | 59.94 | 60.06 | 40,780 | +0.68(+1.15%) |
May 27, 2014 | 59.69 | 59.79 | 58.88 | 59.38 | 14,739 | +0.02(+0.03%) |
May 23, 2014 | 59.43 | 59.36 | 59.36 | 59.36 | 13,381 | +0.23(+0.39%) |
May 22, 2014 | 58.88 | 59.42 | 58.88 | 59.13 | 14,177 | +0.49(+0.84%) |
May 21, 2014 | 58.14 | 58.64 | 57.96 | 58.64 | 14,684 | +0.86(+1.50%) |
May 20, 2014 | 57.54 | 58.01 | 57.44 | 57.78 | 17,588 | +0.09(+0.15%) |
May 19, 2014 | 57.83 | 57.83 | 57.51 | 57.69 | 18,080 | +0.09(+0.15%) |
May 16, 2014 | 56.86 | 57.92 | 56.52 | 57.60 | 40,024 | +1.18(+2.09%) |
May 15, 2014 | 56.41 | 56.59 | 56.00 | 56.43 | 32,108 | +0.23(+0.40%) |
May 14, 2014 | 55.98 | 56.20 | 55.79 | 56.20 | 16,540 | +0.21(+0.38%) |
May 13, 2014 | 55.86 | 55.98 | 55.59 | 55.98 | 14,429 | +0.16(+0.29%) |
May 12, 2014 | 55.29 | 55.82 | 55.22 | 55.82 | 19,557 | +0.66(+1.19%) |
May 09, 2014 | 55.50 | 55.50 | 54.88 | 55.17 | 12,494 | -0.55(-0.99%) |
May 08, 2014 | 55.97 | 55.97 | 55.49 | 55.72 | 31,542 | -0.28(-0.51%) |
May 07, 2014 | 55.81 | 56.00 | 55.33 | 56.00 | 15,567 | +0.27(+0.48%) |
May 06, 2014 | 55.40 | 55.74 | 55.32 | 55.74 | 12,743 | +0.18(+0.32%) |
May 05, 2014 | 55.50 | 55.61 | 55.04 | 55.56 | 18,451 | +0.05(+0.10%) |
May 02, 2014 | 55.47 | 55.91 | 55.36 | 55.50 | 13,142 | -0.16(-0.29%) |
May 01, 2014 | 55.98 | 56.11 | 55.66 | 55.66 | 13,692 | -0.21(-0.38%) |
Apr 30, 2014 | 55.49 | 55.88 | 55.43 | 55.88 | 14,403 | +0.60(+1.09%) |
Apr 29, 2014 | 56.09 | 56.29 | 54.86 | 55.27 | 22,013 | -0.62(-1.11%) |
Apr 28, 2014 | 56.09 | 56.16 | 55.67 | 55.90 | 9,825 | +0.23(+0.42%) |
Apr 25, 2014 | 55.75 | 55.75 | 55.45 | 55.66 | 10,550 | -0.12(-0.22%) |
Apr 24, 2014 | 55.40 | 55.79 | 55.17 | 55.79 | 16,653 | +0.68(+1.23%) |
Apr 23, 2014 | 54.33 | 55.11 | 54.33 | 55.11 | 16,795 | +0.53(+0.98%) |
Apr 22, 2014 | 54.21 | 54.72 | 54.12 | 54.58 | 18,538 | +0.48(+0.89%) |
Apr 21, 2014 | 53.89 | 54.10 | 53.89 | 54.10 | 20,071 | +0.28(+0.53%) |
Apr 17, 2014 | 53.39 | 53.81 | 53.81 | 53.81 | 14,788 | +0.43(+0.80%) |
Apr 16, 2014 | 53.26 | 53.39 | 53.26 | 53.39 | 6,768 | +0.28(+0.54%) |
Apr 15, 2014 | 53.17 | 53.32 | 52.93 | 53.10 | 6,704 | -0.04(-0.07%) |
Apr 14, 2014 | 52.52 | 53.14 | 52.39 | 53.14 | 21,398 | +0.85(+1.63%) |
Apr 11, 2014 | 52.27 | 52.39 | 52.00 | 52.29 | 6,986 | +0.02(+0.03%) |
Apr 10, 2014 | 52.73 | 52.82 | 52.08 | 52.27 | 14,309 | -0.46(-0.88%) |
Apr 09, 2014 | 52.52 | 52.73 | 52.46 | 52.73 | 9,878 | +0.37(+0.71%) |
Apr 08, 2014 | 52.13 | 52.36 | 51.95 | 52.36 | 8,618 | +0.39(+0.75%) |
Apr 07, 2014 | 52.57 | 52.57 | 51.86 | 51.97 | 10,481 | -0.41(-0.78%) |
Apr 04, 2014 | 52.61 | 52.64 | 52.16 | 52.37 | 15,084 | +0.20(+0.37%) |
Apr 03, 2014 | 52.04 | 52.29 | 51.88 | 52.18 | 11,477 | +0.23(+0.45%) |
Apr 02, 2014 | 52.05 | 52.05 | 51.84 | 51.95 | 13,130 | -0.07(-0.14%) |