Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 57.42 | 57.60 | 57.10 | 57.38 | 3,853,537 | -0.07(-0.12%) |
Jun 27, 2014 | 56.84 | 57.85 | 56.18 | 57.45 | 7,978,026 | +0.75(+1.32%) |
Jun 26, 2014 | 56.50 | 56.88 | 54.95 | 56.70 | 19,195,672 | -4.41(-7.22%) |
Jun 25, 2014 | 61.05 | 61.44 | 60.56 | 61.11 | 4,626,792 | +0.47(+0.78%) |
Jun 24, 2014 | 60.53 | 61.42 | 60.51 | 60.64 | 3,412,555 | -0.34(-0.56%) |
Jun 23, 2014 | 60.21 | 61.56 | 60.09 | 60.98 | 4,286,123 | +0.91(+1.51%) |
Jun 20, 2014 | 60.68 | 60.85 | 59.89 | 60.07 | 6,352,025 | -0.61(-1.01%) |
Jun 19, 2014 | 61.18 | 61.39 | 60.34 | 60.68 | 3,383,091 | -0.93(-1.51%) |
Jun 18, 2014 | 60.65 | 61.67 | 60.60 | 61.61 | 2,580,648 | +1.06(+1.75%) |
Jun 17, 2014 | 60.15 | 60.75 | 60.15 | 60.55 | 1,695,358 | +0.22(+0.36%) |
Jun 16, 2014 | 60.32 | 60.68 | 60.08 | 60.33 | 2,873,163 | +0.10(+0.17%) |
Jun 13, 2014 | 60.64 | 60.75 | 59.94 | 60.23 | 3,374,375 | -0.24(-0.40%) |
Jun 12, 2014 | 60.71 | 61.04 | 60.45 | 60.47 | 1,845,202 | -0.29(-0.48%) |
Jun 11, 2014 | 61.12 | 61.43 | 60.53 | 60.76 | 1,762,010 | -0.52(-0.85%) |
Jun 10, 2014 | 61.88 | 62.04 | 61.24 | 61.28 | 2,665,137 | -0.63(-1.02%) |
Jun 06, 2014 | 61.53 | 62.14 | 61.35 | 61.91 | 1,512,319 | +0.58(+0.95%) |
Jun 05, 2014 | 61.15 | 61.37 | 60.54 | 61.33 | 2,209,330 | +0.22(+0.36%) |
Jun 04, 2014 | 60.74 | 61.34 | 60.73 | 61.11 | 1,458,895 | +0.13(+0.21%) |
Jun 03, 2014 | 60.71 | 61.03 | 60.45 | 60.98 | 2,053,691 | +0.01(+0.02%) |
Jun 02, 2014 | 61.10 | 61.35 | 60.77 | 60.97 | 1,844,630 | +0.12(+0.20%) |
May 30, 2014 | 61.00 | 61.01 | 60.29 | 60.85 | 2,672,775 | -0.14(-0.23%) |
May 29, 2014 | 60.63 | 61.19 | 60.57 | 60.99 | 1,880,379 | +0.48(+0.79%) |
May 28, 2014 | 61.43 | 61.50 | 60.48 | 60.51 | 4,197,041 | -0.94(-1.53%) |
May 27, 2014 | 61.75 | 61.82 | 61.35 | 61.45 | 1,408,818 | +0.09(+0.15%) |
May 23, 2014 | 61.44 | 61.36 | 61.36 | 61.36 | 1,351,000 | -0.05(-0.07%) |
May 22, 2014 | 61.40 | 61.60 | 61.14 | 61.41 | 1,587,032 | +0.38(+0.63%) |
May 21, 2014 | 61.55 | 61.82 | 60.35 | 61.02 | 3,565,413 | -0.65(-1.05%) |
May 20, 2014 | 62.23 | 62.29 | 61.58 | 61.67 | 2,072,603 | -0.73(-1.17%) |
May 19, 2014 | 62.21 | 62.50 | 62.11 | 62.40 | 1,592,986 | -0.12(-0.19%) |
May 16, 2014 | 62.33 | 62.65 | 62.26 | 62.52 | 2,440,778 | +0.22(+0.35%) |
May 15, 2014 | 62.26 | 62.37 | 61.60 | 62.30 | 2,362,884 | -0.12(-0.19%) |
May 14, 2014 | 62.39 | 62.68 | 62.14 | 62.42 | 4,172,825 | +0.11(+0.18%) |
May 13, 2014 | 62.76 | 62.89 | 62.29 | 62.31 | 2,805,228 | -0.52(-0.83%) |
May 12, 2014 | 61.83 | 63.03 | 61.65 | 62.83 | 3,351,279 | +1.52(+2.48%) |
May 09, 2014 | 60.65 | 61.48 | 60.58 | 61.31 | 5,413,118 | +0.42(+0.69%) |
May 08, 2014 | 60.86 | 61.33 | 60.55 | 60.89 | 3,744,711 | -0.11(-0.18%) |
May 07, 2014 | 61.45 | 61.55 | 60.62 | 61.00 | 2,723,225 | -0.24(-0.39%) |
May 06, 2014 | 61.71 | 62.00 | 61.24 | 61.24 | 1,913,859 | -0.75(-1.21%) |
May 05, 2014 | 62.02 | 62.20 | 61.44 | 61.99 | 1,766,497 | -0.16(-0.26%) |
May 02, 2014 | 62.18 | 62.41 | 61.97 | 62.15 | 2,781,823 | +0.05(+0.08%) |
May 01, 2014 | 62.37 | 62.37 | 61.82 | 62.10 | 2,632,922 | -0.03(-0.05%) |
Apr 30, 2014 | 62.18 | 62.40 | 61.70 | 62.13 | 2,482,019 | -0.10(-0.16%) |
Apr 29, 2014 | 63.05 | 63.05 | 62.18 | 62.23 | 2,377,158 | -0.46(-0.73%) |
Apr 28, 2014 | 62.59 | 62.82 | 62.36 | 62.69 | 3,635,414 | +0.21(+0.34%) |
Apr 25, 2014 | 62.72 | 62.80 | 62.32 | 62.48 | 2,707,821 | -0.35(-0.56%) |
Apr 24, 2014 | 63.14 | 63.48 | 62.66 | 62.83 | 2,722,903 | -0.09(-0.14%) |
Apr 23, 2014 | 63.58 | 64.05 | 62.81 | 62.92 | 3,016,077 | -0.35(-0.55%) |
Apr 22, 2014 | 63.96 | 63.96 | 63.09 | 63.27 | 2,773,724 | -0.41(-0.64%) |
Apr 21, 2014 | 63.89 | 64.11 | 63.52 | 63.68 | 2,522,145 | -0.02(-0.03%) |
Apr 17, 2014 | 64.58 | 63.70 | 63.70 | 63.70 | 3,156,600 | -0.84(-1.30%) |
Apr 16, 2014 | 64.81 | 65.14 | 64.42 | 64.54 | 2,723,048 | +0.25(+0.39%) |
Apr 15, 2014 | 64.39 | 64.73 | 63.42 | 64.29 | 2,833,599 | -0.11(-0.17%) |
Apr 14, 2014 | 64.44 | 64.76 | 64.08 | 64.40 | 2,373,528 | +0.68(+1.07%) |
Apr 11, 2014 | 63.10 | 64.23 | 63.10 | 63.72 | 4,158,979 | +0.00(+0.00%) |
Apr 10, 2014 | 63.56 | 64.88 | 63.10 | 63.72 | 12,072,865 | -4.19(-6.17%) |
Apr 09, 2014 | 68.03 | 68.20 | 67.26 | 67.91 | 4,678,552 | +0.15(+0.22%) |
Apr 08, 2014 | 67.28 | 68.44 | 67.28 | 67.76 | 2,835,985 | +0.39(+0.58%) |
Apr 07, 2014 | 68.95 | 69.22 | 67.34 | 67.37 | 2,659,398 | -1.85(-2.67%) |
Apr 04, 2014 | 70.00 | 70.98 | 69.17 | 69.22 | 3,231,724 | -0.58(-0.83%) |
Apr 03, 2014 | 69.53 | 69.99 | 69.40 | 69.80 | 1,648,193 | +0.37(+0.53%) |
Apr 02, 2014 | 69.35 | 69.58 | 68.95 | 69.43 | 1,846,274 | +0.05(+0.07%) |