Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 56.11 | 56.21 | 56.06 | 56.09 | 70,107 | -0.01(-0.03%) |
Jun 27, 2014 | 55.93 | 56.11 | 55.90 | 56.11 | 41,026 | +0.11(+0.19%) |
Jun 26, 2014 | 56.12 | 56.12 | 55.66 | 56.00 | 41,498 | -0.10(-0.18%) |
Jun 25, 2014 | 55.69 | 56.12 | 55.69 | 56.10 | 14,847 | +0.34(+0.60%) |
Jun 24, 2014 | 56.10 | 56.29 | 55.77 | 55.77 | 34,342 | -0.40(-0.72%) |
Jun 23, 2014 | 56.13 | 56.19 | 56.04 | 56.17 | 28,106 | +0.02(+0.04%) |
Jun 20, 2014 | 56.18 | 56.20 | 56.11 | 56.15 | 37,898 | +0.09(+0.16%) |
Jun 19, 2014 | 56.09 | 56.09 | 55.90 | 56.06 | 29,697 | +0.05(+0.09%) |
Jun 18, 2014 | 55.54 | 56.01 | 55.50 | 56.01 | 30,470 | +0.43(+0.78%) |
Jun 17, 2014 | 55.30 | 55.60 | 55.30 | 55.57 | 25,400 | +0.13(+0.24%) |
Jun 16, 2014 | 55.34 | 55.54 | 55.27 | 55.44 | 42,900 | +0.08(+0.14%) |
Jun 13, 2014 | 55.36 | 55.43 | 55.18 | 55.37 | 54,197 | +0.15(+0.27%) |
Jun 12, 2014 | 55.57 | 55.59 | 55.12 | 55.22 | 33,564 | -0.38(-0.69%) |
Jun 11, 2014 | 55.66 | 55.67 | 55.50 | 55.60 | 23,783 | -0.20(-0.36%) |
Jun 10, 2014 | 55.64 | 55.80 | 55.59 | 55.80 | 38,070 | +0.12(+0.21%) |
Jun 06, 2014 | 55.60 | 55.71 | 55.58 | 55.68 | 20,115 | +0.23(+0.42%) |
Jun 05, 2014 | 55.12 | 55.49 | 55.03 | 55.45 | 23,511 | +0.33(+0.59%) |
Jun 04, 2014 | 54.93 | 55.14 | 54.89 | 55.12 | 46,988 | +0.13(+0.24%) |
Jun 03, 2014 | 54.82 | 55.03 | 54.80 | 54.99 | 40,653 | -0.05(-0.09%) |
Jun 02, 2014 | 55.12 | 55.12 | 54.80 | 55.04 | 36,640 | +0.03(+0.05%) |
May 30, 2014 | 54.84 | 55.03 | 54.82 | 55.01 | 23,437 | +0.11(+0.20%) |
May 29, 2014 | 54.79 | 54.91 | 54.72 | 54.91 | 19,149 | +0.27(+0.49%) |
May 28, 2014 | 54.69 | 54.75 | 54.54 | 54.64 | 70,970 | +0.00(+0.00%) |
May 27, 2014 | 54.56 | 54.67 | 54.52 | 54.64 | 35,012 | +0.30(+0.55%) |
May 23, 2014 | 54.19 | 54.34 | 54.34 | 54.34 | 20,978 | +0.13(+0.24%) |
May 22, 2014 | 54.01 | 54.21 | 53.93 | 54.21 | 21,902 | +0.22(+0.41%) |
May 21, 2014 | 53.70 | 54.00 | 53.70 | 53.99 | 34,839 | +0.44(+0.83%) |
May 20, 2014 | 53.85 | 53.85 | 53.40 | 53.55 | 21,619 | -0.30(-0.56%) |
May 19, 2014 | 53.56 | 53.89 | 53.56 | 53.85 | 32,810 | +0.21(+0.39%) |
May 16, 2014 | 53.39 | 53.64 | 53.30 | 53.64 | 22,626 | +0.18(+0.34%) |
May 15, 2014 | 53.78 | 53.83 | 53.23 | 53.45 | 33,703 | -0.48(-0.90%) |
May 14, 2014 | 54.11 | 54.16 | 53.88 | 53.94 | 14,187 | -0.26(-0.48%) |
May 13, 2014 | 54.24 | 54.28 | 54.16 | 54.20 | 20,892 | +0.04(+0.08%) |
May 12, 2014 | 53.90 | 54.16 | 53.90 | 54.16 | 53,028 | +0.53(+0.98%) |
May 09, 2014 | 53.57 | 53.63 | 53.34 | 53.63 | 30,542 | +0.13(+0.25%) |
May 08, 2014 | 53.56 | 53.89 | 53.37 | 53.50 | 25,512 | -0.09(-0.17%) |
May 07, 2014 | 53.46 | 53.61 | 53.13 | 53.59 | 27,094 | +0.29(+0.55%) |
May 06, 2014 | 53.61 | 53.62 | 53.29 | 53.30 | 25,377 | -0.48(-0.90%) |
May 05, 2014 | 53.39 | 53.79 | 53.25 | 53.78 | 36,971 | +0.13(+0.23%) |
May 02, 2014 | 53.84 | 53.92 | 53.61 | 53.66 | 19,991 | -0.06(-0.11%) |
May 01, 2014 | 53.71 | 53.86 | 53.61 | 53.71 | 50,460 | +0.00(+0.00%) |
Apr 30, 2014 | 53.48 | 53.76 | 53.45 | 53.71 | 35,618 | +0.12(+0.22%) |
Apr 29, 2014 | 53.52 | 53.65 | 53.40 | 53.60 | 49,399 | +0.21(+0.40%) |
Apr 28, 2014 | 53.32 | 53.49 | 52.84 | 53.38 | 53,921 | +0.21(+0.40%) |
Apr 25, 2014 | 53.35 | 53.40 | 53.05 | 53.17 | 32,016 | -0.40(-0.74%) |
Apr 24, 2014 | 53.77 | 53.77 | 53.39 | 53.57 | 23,519 | +0.07(+0.13%) |
Apr 23, 2014 | 53.51 | 53.56 | 53.42 | 53.50 | 222,694 | -0.07(-0.12%) |
Apr 22, 2014 | 53.46 | 53.74 | 53.41 | 53.56 | 36,719 | +0.20(+0.38%) |
Apr 21, 2014 | 53.23 | 53.36 | 53.16 | 53.36 | 29,957 | +0.20(+0.38%) |
Apr 17, 2014 | 53.01 | 53.16 | 53.16 | 53.16 | 22,536 | +0.09(+0.17%) |
Apr 16, 2014 | 52.85 | 53.07 | 52.65 | 53.07 | 24,601 | +0.56(+1.06%) |
Apr 15, 2014 | 52.21 | 52.51 | 51.80 | 52.51 | 36,688 | +0.36(+0.69%) |
Apr 14, 2014 | 52.15 | 52.24 | 51.76 | 52.15 | 32,840 | +0.40(+0.77%) |
Apr 11, 2014 | 51.85 | 52.22 | 51.74 | 51.75 | 50,211 | -0.46(-0.88%) |
Apr 10, 2014 | 53.25 | 53.25 | 52.18 | 52.21 | 49,103 | -1.13(-2.13%) |
Apr 09, 2014 | 52.92 | 53.35 | 52.77 | 53.35 | 37,896 | +0.63(+1.19%) |
Apr 08, 2014 | 52.53 | 52.77 | 52.34 | 52.72 | 20,753 | +0.17(+0.32%) |
Apr 07, 2014 | 52.95 | 53.00 | 52.47 | 52.55 | 29,525 | -0.53(-0.99%) |
Apr 04, 2014 | 54.06 | 54.06 | 53.07 | 53.08 | 24,484 | -0.67(-1.24%) |
Apr 03, 2014 | 53.91 | 53.91 | 53.57 | 53.75 | 33,564 | -0.10(-0.19%) |
Apr 02, 2014 | 53.76 | 53.85 | 53.64 | 53.85 | 33,010 | +0.20(+0.37%) |