Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.37 | 62.57 | 61.16 | 62.52 | 259,116 | +0.98(+1.59%) |
Jun 27, 2014 | 61.39 | 62.26 | 60.79 | 61.54 | 349,110 | +0.05(+0.08%) |
Jun 26, 2014 | 60.91 | 61.62 | 60.55 | 61.49 | 161,423 | +0.60(+0.99%) |
Jun 25, 2014 | 60.28 | 61.03 | 60.04 | 60.89 | 168,081 | +0.68(+1.13%) |
Jun 24, 2014 | 60.36 | 61.35 | 60.15 | 60.21 | 173,791 | -0.33(-0.55%) |
Jun 23, 2014 | 61.00 | 61.00 | 60.13 | 60.54 | 198,229 | -0.37(-0.61%) |
Jun 20, 2014 | 61.57 | 61.88 | 60.82 | 60.91 | 371,627 | -0.40(-0.65%) |
Jun 19, 2014 | 61.11 | 61.60 | 60.38 | 61.31 | 191,539 | +0.23(+0.38%) |
Jun 18, 2014 | 61.45 | 61.77 | 60.83 | 61.08 | 241,881 | -0.41(-0.67%) |
Jun 17, 2014 | 60.20 | 61.75 | 60.20 | 61.49 | 330,341 | +1.74(+2.91%) |
Jun 16, 2014 | 59.94 | 60.39 | 59.63 | 59.75 | 215,769 | -0.21(-0.35%) |
Jun 13, 2014 | 60.71 | 61.29 | 59.82 | 59.96 | 275,804 | -0.85(-1.40%) |
Jun 12, 2014 | 61.04 | 61.37 | 60.36 | 60.81 | 197,223 | -0.13(-0.21%) |
Jun 11, 2014 | 60.62 | 61.27 | 60.62 | 60.94 | 239,796 | +0.01(+0.02%) |
Jun 10, 2014 | 60.69 | 60.94 | 59.89 | 60.93 | 199,227 | +0.49(+0.81%) |
Jun 06, 2014 | 60.56 | 60.87 | 60.22 | 60.44 | 220,126 | -0.05(-0.08%) |
Jun 05, 2014 | 60.36 | 60.69 | 59.44 | 60.49 | 286,265 | +0.04(+0.07%) |
Jun 04, 2014 | 60.93 | 61.31 | 60.36 | 60.45 | 367,063 | -0.41(-0.67%) |
Jun 03, 2014 | 59.75 | 61.24 | 59.41 | 60.86 | 466,174 | +0.93(+1.55%) |
Jun 02, 2014 | 59.69 | 60.27 | 58.86 | 59.93 | 454,094 | +0.42(+0.71%) |
May 30, 2014 | 59.51 | 59.78 | 58.15 | 59.51 | 646,534 | -0.75(-1.24%) |
May 29, 2014 | 61.54 | 62.69 | 58.49 | 60.26 | 881,786 | -2.68(-4.26%) |
May 28, 2014 | 63.55 | 63.62 | 62.50 | 62.94 | 449,547 | -0.55(-0.87%) |
May 27, 2014 | 63.19 | 63.88 | 62.82 | 63.49 | 281,154 | +0.67(+1.07%) |
May 23, 2014 | 62.12 | 62.82 | 62.82 | 62.82 | 396,100 | -0.04(-0.06%) |
May 22, 2014 | 62.59 | 63.37 | 62.59 | 62.86 | 177,736 | +0.01(+0.01%) |
May 21, 2014 | 62.68 | 63.25 | 62.43 | 62.85 | 177,832 | +0.44(+0.71%) |
May 20, 2014 | 62.93 | 63.33 | 62.24 | 62.41 | 240,386 | -0.58(-0.92%) |
May 19, 2014 | 62.57 | 63.34 | 62.24 | 62.99 | 294,220 | +0.47(+0.75%) |
May 16, 2014 | 62.56 | 62.74 | 61.69 | 62.52 | 207,076 | +0.23(+0.37%) |
May 15, 2014 | 62.87 | 63.05 | 61.50 | 62.29 | 267,853 | -0.69(-1.10%) |
May 14, 2014 | 63.77 | 63.90 | 62.55 | 62.98 | 374,802 | -1.11(-1.73%) |
May 13, 2014 | 64.21 | 64.78 | 63.60 | 64.09 | 345,443 | +0.00(+0.00%) |
May 12, 2014 | 63.27 | 64.34 | 63.00 | 64.09 | 363,826 | +1.18(+1.88%) |
May 09, 2014 | 62.48 | 62.95 | 61.54 | 62.91 | 204,418 | +0.26(+0.42%) |
May 08, 2014 | 62.50 | 63.59 | 62.21 | 62.65 | 377,360 | +0.09(+0.14%) |
May 07, 2014 | 62.85 | 63.36 | 62.03 | 62.56 | 310,525 | -0.18(-0.29%) |
May 06, 2014 | 62.71 | 64.12 | 62.29 | 62.74 | 377,466 | -0.13(-0.21%) |
May 05, 2014 | 62.52 | 63.17 | 61.85 | 62.87 | 258,345 | -0.26(-0.41%) |
May 02, 2014 | 61.76 | 63.49 | 61.76 | 63.13 | 229,653 | +1.22(+1.97%) |
May 01, 2014 | 62.51 | 63.01 | 61.74 | 61.91 | 364,162 | -0.58(-0.93%) |
Apr 30, 2014 | 61.83 | 62.53 | 60.94 | 62.49 | 313,018 | +0.45(+0.73%) |
Apr 29, 2014 | 63.72 | 64.68 | 62.04 | 62.04 | 450,585 | -0.02(-0.03%) |
Apr 28, 2014 | 61.89 | 62.95 | 60.98 | 62.06 | 326,388 | +0.63(+1.03%) |
Apr 25, 2014 | 62.29 | 62.95 | 61.41 | 61.43 | 408,994 | -1.03(-1.65%) |
Apr 24, 2014 | 63.06 | 63.12 | 61.01 | 62.46 | 405,571 | -0.51(-0.81%) |
Apr 23, 2014 | 63.45 | 63.45 | 62.78 | 62.97 | 172,863 | -0.46(-0.73%) |
Apr 22, 2014 | 63.08 | 63.70 | 62.80 | 63.43 | 282,776 | +0.42(+0.67%) |
Apr 21, 2014 | 63.75 | 65.36 | 62.75 | 63.01 | 264,299 | -0.63(-1.00%) |
Apr 17, 2014 | 64.09 | 63.64 | 63.64 | 63.64 | 257,800 | -0.35(-0.55%) |
Apr 16, 2014 | 63.87 | 64.00 | 62.68 | 63.99 | 336,749 | +0.89(+1.41%) |
Apr 15, 2014 | 62.37 | 63.20 | 61.88 | 63.10 | 754,530 | +1.16(+1.87%) |
Apr 14, 2014 | 61.13 | 62.12 | 61.13 | 61.94 | 666,508 | +0.98(+1.61%) |
Apr 11, 2014 | 60.64 | 61.65 | 60.15 | 60.96 | 1,021,379 | -2.79(-4.38%) |
Apr 10, 2014 | 65.00 | 65.50 | 63.67 | 63.75 | 712,665 | -1.08(-1.67%) |
Apr 09, 2014 | 64.00 | 65.98 | 62.81 | 64.83 | 1,199,965 | +3.34(+5.43%) |
Apr 08, 2014 | 61.04 | 61.65 | 60.85 | 61.49 | 339,538 | +0.38(+0.62%) |
Apr 07, 2014 | 61.62 | 62.49 | 60.90 | 61.11 | 602,723 | -0.46(-0.75%) |
Apr 04, 2014 | 62.76 | 62.86 | 61.41 | 61.57 | 262,672 | -0.48(-0.77%) |
Apr 03, 2014 | 62.73 | 62.80 | 61.39 | 62.05 | 732,901 | -0.54(-0.86%) |
Apr 02, 2014 | 61.74 | 62.65 | 61.07 | 62.59 | 335,403 | +0.74(+1.20%) |