Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 57.88 | 58.53 | 57.00 | 57.62 | 279,604 | -0.28(-0.48%) |
Jun 27, 2014 | 57.23 | 58.82 | 57.14 | 57.90 | 540,568 | +0.52(+0.90%) |
Jun 26, 2014 | 57.67 | 57.77 | 56.31 | 57.38 | 203,786 | -0.03(-0.04%) |
Jun 25, 2014 | 56.66 | 57.76 | 56.25 | 57.40 | 179,984 | +0.54(+0.94%) |
Jun 24, 2014 | 57.93 | 58.57 | 56.41 | 56.87 | 227,101 | -1.32(-2.26%) |
Jun 23, 2014 | 57.51 | 58.64 | 57.24 | 58.19 | 256,159 | +0.62(+1.08%) |
Jun 20, 2014 | 57.75 | 57.75 | 56.97 | 57.57 | 294,762 | +0.20(+0.34%) |
Jun 19, 2014 | 57.83 | 58.53 | 56.75 | 57.37 | 228,967 | -0.13(-0.22%) |
Jun 18, 2014 | 56.21 | 57.63 | 55.52 | 57.50 | 222,173 | +1.53(+2.73%) |
Jun 17, 2014 | 56.22 | 57.33 | 55.80 | 55.97 | 188,743 | -0.36(-0.63%) |
Jun 16, 2014 | 55.39 | 56.86 | 55.18 | 56.32 | 162,572 | +0.74(+1.33%) |
Jun 13, 2014 | 55.24 | 56.09 | 54.54 | 55.58 | 176,213 | +0.49(+0.90%) |
Jun 12, 2014 | 55.58 | 55.95 | 54.77 | 55.09 | 155,680 | -0.44(-0.79%) |
Jun 11, 2014 | 56.10 | 56.27 | 54.47 | 55.53 | 203,043 | -0.84(-1.48%) |
Jun 10, 2014 | 56.21 | 56.47 | 55.39 | 56.37 | 133,914 | +1.17(+2.11%) |
Jun 06, 2014 | 54.53 | 55.27 | 54.53 | 55.20 | 155,570 | +0.85(+1.57%) |
Jun 05, 2014 | 53.49 | 54.63 | 52.86 | 54.35 | 167,511 | +0.94(+1.76%) |
Jun 04, 2014 | 53.39 | 54.38 | 52.59 | 53.41 | 234,838 | -0.14(-0.27%) |
Jun 03, 2014 | 54.67 | 55.25 | 53.33 | 53.55 | 220,041 | -1.44(-2.63%) |
Jun 02, 2014 | 55.33 | 55.53 | 54.17 | 55.00 | 156,715 | -0.18(-0.32%) |
May 30, 2014 | 55.52 | 55.72 | 54.79 | 55.18 | 151,665 | -0.23(-0.41%) |
May 29, 2014 | 55.40 | 55.75 | 54.91 | 55.40 | 169,228 | +0.14(+0.24%) |
May 28, 2014 | 54.95 | 55.54 | 54.24 | 55.27 | 161,385 | +0.36(+0.66%) |
May 27, 2014 | 56.06 | 56.52 | 54.49 | 54.91 | 315,501 | -0.30(-0.55%) |
May 23, 2014 | 55.21 | 55.21 | 55.21 | 0 | +1.90(+3.57%) | |
May 22, 2014 | 52.95 | 53.38 | 52.35 | 53.31 | 385,483 | +0.50(+0.94%) |
May 21, 2014 | 52.08 | 52.97 | 51.41 | 52.81 | 184,464 | +1.23(+2.38%) |
May 20, 2014 | 52.57 | 52.92 | 51.10 | 51.59 | 257,804 | -0.93(-1.77%) |
May 19, 2014 | 51.67 | 53.20 | 51.24 | 52.51 | 180,501 | +0.77(+1.49%) |
May 16, 2014 | 51.56 | 51.95 | 50.72 | 51.75 | 169,085 | +0.31(+0.61%) |
May 15, 2014 | 51.15 | 51.71 | 49.97 | 51.43 | 234,011 | -0.18(-0.34%) |
May 14, 2014 | 52.60 | 52.81 | 51.33 | 51.61 | 342,122 | -1.15(-2.18%) |
May 13, 2014 | 51.46 | 53.41 | 51.16 | 52.76 | 489,368 | +1.20(+2.33%) |
May 12, 2014 | 50.20 | 52.54 | 49.95 | 51.56 | 381,002 | +1.66(+3.34%) |
May 09, 2014 | 48.99 | 50.09 | 48.29 | 49.90 | 254,869 | +0.82(+1.67%) |
May 08, 2014 | 47.22 | 49.72 | 47.15 | 49.08 | 348,524 | +1.99(+4.22%) |
May 07, 2014 | 48.71 | 49.00 | 46.47 | 47.09 | 583,882 | -1.61(-3.30%) |
May 06, 2014 | 49.96 | 50.28 | 48.65 | 48.70 | 383,228 | -1.61(-3.19%) |
May 05, 2014 | 50.52 | 50.77 | 49.78 | 50.30 | 344,571 | -0.41(-0.80%) |
May 02, 2014 | 50.30 | 51.70 | 49.89 | 50.71 | 674,089 | +0.34(+0.67%) |
May 01, 2014 | 52.39 | 54.91 | 49.05 | 50.37 | 1,817,972 | -8.31(-14.16%) |
Apr 30, 2014 | 56.77 | 58.94 | 56.27 | 58.67 | 469,075 | +3.22(+5.81%) |
Apr 29, 2014 | 55.77 | 56.43 | 55.18 | 55.45 | 137,301 | +0.00(+0.00%) |
Apr 28, 2014 | 55.89 | 57.45 | 54.29 | 55.45 | 172,344 | -0.40(-0.71%) |
Apr 25, 2014 | 57.38 | 58.30 | 55.13 | 55.85 | 224,613 | -1.95(-3.38%) |
Apr 24, 2014 | 56.98 | 60.18 | 56.23 | 57.80 | 451,494 | +1.77(+3.17%) |
Apr 23, 2014 | 56.92 | 57.57 | 55.84 | 56.03 | 207,461 | -0.76(-1.34%) |
Apr 22, 2014 | 54.26 | 57.53 | 54.15 | 56.79 | 363,223 | +2.51(+4.62%) |
Apr 21, 2014 | 53.70 | 54.39 | 52.86 | 54.28 | 227,600 | +0.86(+1.61%) |
Apr 17, 2014 | 53.42 | 53.42 | 53.42 | 0 | +0.46(+0.86%) | |
Apr 16, 2014 | 52.81 | 53.20 | 51.75 | 52.96 | 286,775 | +0.59(+1.13%) |
Apr 15, 2014 | 52.17 | 53.88 | 50.86 | 52.37 | 322,311 | -0.43(-0.81%) |
Apr 14, 2014 | 53.23 | 54.14 | 51.79 | 52.80 | 221,125 | -0.12(-0.23%) |
Apr 11, 2014 | 52.81 | 53.46 | 51.82 | 52.92 | 424,663 | -0.47(-0.89%) |
Apr 10, 2014 | 55.22 | 55.68 | 52.83 | 53.39 | 312,097 | -1.72(-3.13%) |
Apr 09, 2014 | 54.79 | 56.07 | 54.66 | 55.12 | 244,506 | +0.75(+1.38%) |
Apr 08, 2014 | 53.44 | 55.94 | 53.44 | 54.36 | 292,049 | +0.72(+1.34%) |
Apr 07, 2014 | 55.04 | 55.80 | 52.63 | 53.65 | 498,568 | -1.81(-3.26%) |
Apr 04, 2014 | 58.35 | 58.51 | 54.31 | 55.45 | 450,050 | -2.36(-4.08%) |
Apr 03, 2014 | 59.36 | 59.91 | 57.24 | 57.81 | 290,393 | -1.74(-2.92%) |
Apr 02, 2014 | 58.89 | 60.08 | 58.42 | 59.55 | 219,912 | +0.68(+1.16%) |