Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 66.31 | 66.92 | 65.55 | 66.75 | 105,489 | +0.49(+0.74%) |
Jun 27, 2014 | 65.36 | 66.41 | 65.36 | 66.26 | 504,496 | +0.46(+0.70%) |
Jun 26, 2014 | 65.56 | 65.95 | 64.69 | 65.80 | 86,629 | +0.38(+0.58%) |
Jun 25, 2014 | 64.77 | 65.50 | 64.47 | 65.42 | 95,216 | +0.33(+0.51%) |
Jun 24, 2014 | 66.48 | 67.22 | 65.04 | 65.09 | 135,074 | -1.67(-2.50%) |
Jun 23, 2014 | 65.94 | 67.44 | 65.90 | 66.76 | 264,047 | +3.06(+4.80%) |
Jun 20, 2014 | 64.07 | 64.28 | 63.24 | 63.70 | 167,165 | +0.04(+0.06%) |
Jun 19, 2014 | 64.27 | 64.73 | 63.60 | 63.66 | 72,205 | -0.55(-0.86%) |
Jun 18, 2014 | 63.94 | 64.26 | 63.11 | 64.21 | 77,758 | +0.07(+0.11%) |
Jun 17, 2014 | 62.53 | 64.32 | 62.30 | 64.14 | 388,233 | +1.61(+2.57%) |
Jun 16, 2014 | 62.50 | 62.66 | 61.98 | 62.53 | 95,067 | +0.01(+0.02%) |
Jun 13, 2014 | 62.22 | 62.75 | 62.00 | 62.52 | 159,400 | +0.62(+1.00%) |
Jun 12, 2014 | 62.52 | 62.53 | 61.20 | 61.90 | 337,373 | -0.67(-1.07%) |
Jun 11, 2014 | 61.20 | 62.63 | 61.20 | 62.57 | 204,058 | +0.97(+1.57%) |
Jun 10, 2014 | 62.02 | 62.22 | 61.36 | 61.60 | 86,614 | +0.13(+0.21%) |
Jun 06, 2014 | 60.60 | 61.53 | 60.60 | 61.47 | 89,722 | +1.19(+1.97%) |
Jun 05, 2014 | 57.69 | 60.33 | 57.53 | 60.28 | 108,609 | +2.84(+4.94%) |
Jun 04, 2014 | 57.17 | 57.91 | 57.09 | 57.44 | 106,102 | -0.03(-0.05%) |
Jun 03, 2014 | 57.65 | 57.90 | 56.83 | 57.47 | 154,416 | -0.53(-0.91%) |
Jun 02, 2014 | 57.18 | 58.02 | 56.32 | 58.00 | 128,215 | +1.05(+1.84%) |
May 30, 2014 | 57.55 | 58.06 | 56.64 | 56.95 | 109,302 | -0.41(-0.71%) |
May 29, 2014 | 58.07 | 58.21 | 57.29 | 57.36 | 77,258 | -0.34(-0.59%) |
May 28, 2014 | 57.72 | 57.96 | 56.70 | 57.70 | 90,948 | -0.27(-0.47%) |
May 27, 2014 | 57.54 | 58.33 | 57.45 | 57.97 | 97,456 | +1.00(+1.76%) |
May 23, 2014 | 56.01 | 56.97 | 56.97 | 56.97 | 82,100 | +0.92(+1.64%) |
May 22, 2014 | 55.46 | 56.17 | 55.46 | 56.05 | 37,233 | +0.76(+1.37%) |
May 21, 2014 | 55.41 | 55.70 | 54.65 | 55.29 | 69,478 | +0.18(+0.33%) |
May 20, 2014 | 55.60 | 55.60 | 54.57 | 55.11 | 120,296 | -0.74(-1.32%) |
May 19, 2014 | 54.94 | 56.14 | 54.93 | 55.85 | 132,314 | +0.85(+1.55%) |
May 16, 2014 | 55.83 | 55.83 | 54.89 | 55.00 | 174,915 | -0.95(-1.70%) |
May 15, 2014 | 55.60 | 56.30 | 54.85 | 55.95 | 159,038 | +0.03(+0.05%) |
May 14, 2014 | 56.19 | 56.67 | 55.42 | 55.92 | 143,239 | -0.55(-0.97%) |
May 13, 2014 | 58.20 | 58.20 | 56.05 | 56.47 | 210,615 | -1.74(-2.99%) |
May 12, 2014 | 56.52 | 58.45 | 56.52 | 58.21 | 130,015 | +1.92(+3.41%) |
May 09, 2014 | 54.81 | 56.53 | 54.59 | 56.29 | 117,152 | +1.19(+2.16%) |
May 08, 2014 | 55.20 | 56.58 | 55.00 | 55.10 | 116,166 | -0.11(-0.20%) |
May 07, 2014 | 55.42 | 55.87 | 54.35 | 55.21 | 252,245 | -0.32(-0.58%) |
May 06, 2014 | 56.98 | 57.51 | 55.34 | 55.53 | 131,590 | -1.56(-2.73%) |
May 05, 2014 | 57.33 | 57.88 | 56.26 | 57.09 | 102,033 | -0.46(-0.80%) |
May 02, 2014 | 57.21 | 58.28 | 56.24 | 57.55 | 202,393 | +0.33(+0.58%) |
May 01, 2014 | 55.53 | 57.58 | 54.49 | 57.22 | 290,835 | +1.41(+2.53%) |
Apr 30, 2014 | 55.21 | 57.00 | 52.68 | 55.81 | 234,653 | -1.45(-2.53%) |
Apr 29, 2014 | 57.40 | 57.88 | 56.46 | 57.26 | 101,464 | +0.30(+0.53%) |
Apr 28, 2014 | 57.28 | 57.94 | 56.00 | 56.96 | 134,216 | -0.08(-0.14%) |
Apr 25, 2014 | 58.85 | 58.90 | 56.53 | 57.04 | 173,367 | -2.24(-3.78%) |
Apr 24, 2014 | 60.42 | 60.78 | 58.70 | 59.28 | 69,948 | -0.64(-1.07%) |
Apr 23, 2014 | 61.03 | 61.03 | 59.56 | 59.92 | 125,159 | -1.06(-1.74%) |
Apr 22, 2014 | 60.59 | 61.88 | 60.45 | 60.98 | 123,979 | +0.39(+0.64%) |
Apr 21, 2014 | 61.43 | 62.16 | 60.11 | 60.59 | 96,687 | -0.57(-0.93%) |
Apr 17, 2014 | 60.46 | 61.16 | 61.16 | 61.16 | 121,700 | +0.32(+0.53%) |
Apr 16, 2014 | 59.29 | 61.09 | 59.27 | 60.84 | 124,792 | +1.85(+3.14%) |
Apr 15, 2014 | 58.61 | 59.24 | 57.76 | 58.99 | 96,191 | +0.72(+1.24%) |
Apr 14, 2014 | 59.46 | 60.03 | 57.60 | 58.27 | 185,044 | -0.57(-0.97%) |
Apr 11, 2014 | 58.31 | 59.45 | 57.66 | 58.84 | 120,797 | -0.08(-0.14%) |
Apr 10, 2014 | 60.86 | 61.06 | 58.65 | 58.92 | 140,026 | -2.10(-3.44%) |
Apr 09, 2014 | 60.34 | 61.09 | 59.82 | 61.02 | 84,158 | +0.80(+1.33%) |
Apr 08, 2014 | 60.32 | 61.36 | 59.72 | 60.22 | 91,481 | -0.22(-0.36%) |
Apr 07, 2014 | 60.97 | 61.96 | 59.46 | 60.44 | 130,732 | -0.82(-1.34%) |
Apr 04, 2014 | 62.90 | 62.90 | 60.98 | 61.26 | 122,235 | -1.20(-1.92%) |
Apr 03, 2014 | 63.60 | 64.11 | 61.91 | 62.46 | 99,734 | -0.91(-1.44%) |
Apr 02, 2014 | 61.34 | 63.72 | 61.12 | 63.37 | 167,199 | +2.36(+3.87%) |