Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.38 | 54.61 | 54.03 | 54.47 | 2,545,757 | +0.27(+0.50%) |
Jun 27, 2014 | 54.09 | 54.60 | 54.00 | 54.19 | 1,980,164 | +0.18(+0.34%) |
Jun 26, 2014 | 54.39 | 54.42 | 53.96 | 54.01 | 1,643,480 | -0.30(-0.55%) |
Jun 25, 2014 | 54.47 | 54.47 | 54.23 | 54.31 | 1,500,217 | +0.07(+0.13%) |
Jun 24, 2014 | 54.47 | 54.61 | 54.12 | 54.23 | 3,585,404 | -0.18(-0.32%) |
Jun 23, 2014 | 54.42 | 54.53 | 54.19 | 54.41 | 2,482,341 | -0.14(-0.26%) |
Jun 20, 2014 | 54.36 | 54.59 | 54.36 | 54.55 | 1,828,644 | +0.06(+0.12%) |
Jun 19, 2014 | 54.43 | 54.66 | 54.32 | 54.49 | 2,246,547 | -0.06(-0.10%) |
Jun 18, 2014 | 53.85 | 54.55 | 53.70 | 54.55 | 3,431,449 | +0.83(+1.55%) |
Jun 17, 2014 | 53.78 | 53.83 | 53.47 | 53.71 | 1,786,344 | -0.15(-0.28%) |
Jun 16, 2014 | 53.62 | 53.89 | 53.37 | 53.87 | 1,336,951 | -0.04(-0.07%) |
Jun 13, 2014 | 53.95 | 54.27 | 53.84 | 53.91 | 1,571,976 | -0.29(-0.53%) |
Jun 12, 2014 | 54.44 | 54.55 | 54.04 | 54.19 | 1,989,981 | -0.02(-0.03%) |
Jun 11, 2014 | 53.99 | 54.30 | 53.64 | 54.21 | 2,422,157 | -0.02(-0.04%) |
Jun 10, 2014 | 54.10 | 54.31 | 53.82 | 54.23 | 2,029,644 | -0.14(-0.25%) |
Jun 06, 2014 | 54.09 | 54.55 | 54.02 | 54.37 | 3,834,150 | +0.61(+1.13%) |
Jun 05, 2014 | 53.59 | 53.90 | 53.40 | 53.76 | 2,477,326 | +0.55(+1.04%) |
Jun 04, 2014 | 53.13 | 53.30 | 53.06 | 53.21 | 1,704,832 | -0.23(-0.43%) |
Jun 03, 2014 | 53.13 | 53.51 | 52.92 | 53.44 | 2,395,481 | +0.18(+0.35%) |
Jun 02, 2014 | 53.02 | 53.33 | 52.92 | 53.26 | 2,191,300 | +0.24(+0.45%) |
May 30, 2014 | 53.56 | 53.59 | 52.90 | 53.02 | 3,268,295 | -0.70(-1.31%) |
May 29, 2014 | 53.61 | 53.88 | 53.59 | 53.72 | 2,117,612 | +0.18(+0.33%) |
May 28, 2014 | 53.65 | 53.69 | 53.43 | 53.55 | 2,119,910 | -0.09(-0.16%) |
May 27, 2014 | 53.55 | 53.91 | 53.24 | 53.63 | 2,639,793 | +0.06(+0.12%) |
May 23, 2014 | 53.55 | 53.57 | 53.57 | 53.57 | 1,728,917 | -0.09(-0.16%) |
May 22, 2014 | 53.51 | 53.79 | 53.47 | 53.66 | 1,596,895 | +0.38(+0.71%) |
May 21, 2014 | 53.40 | 53.70 | 53.19 | 53.28 | 1,470,666 | +0.10(+0.20%) |
May 20, 2014 | 52.98 | 53.41 | 52.97 | 53.18 | 2,044,242 | -0.19(-0.36%) |
May 19, 2014 | 53.00 | 53.50 | 52.85 | 53.37 | 1,654,832 | -0.04(-0.07%) |
May 16, 2014 | 53.19 | 53.47 | 52.86 | 53.41 | 2,869,700 | +0.62(+1.17%) |
May 15, 2014 | 53.41 | 53.59 | 52.57 | 52.79 | 3,245,160 | -0.75(-1.41%) |
May 14, 2014 | 53.79 | 53.79 | 53.40 | 53.55 | 2,433,317 | -0.07(-0.13%) |
May 13, 2014 | 53.55 | 53.95 | 53.31 | 53.62 | 3,171,587 | +0.34(+0.63%) |
May 12, 2014 | 53.15 | 53.30 | 52.94 | 53.28 | 2,612,773 | +0.54(+1.03%) |
May 09, 2014 | 52.62 | 52.95 | 52.51 | 52.74 | 1,661,379 | +0.00(+0.00%) |
May 08, 2014 | 53.00 | 53.40 | 52.68 | 52.74 | 3,229,454 | -0.16(-0.30%) |
May 07, 2014 | 52.22 | 52.95 | 52.20 | 52.90 | 4,011,710 | +0.60(+1.15%) |
May 06, 2014 | 51.71 | 52.60 | 51.58 | 52.30 | 2,925,733 | +0.60(+1.16%) |
May 05, 2014 | 51.53 | 51.73 | 51.35 | 51.70 | 1,766,803 | +0.00(+0.00%) |
May 02, 2014 | 51.62 | 51.99 | 51.56 | 51.70 | 3,795,366 | +0.11(+0.22%) |
May 01, 2014 | 51.21 | 51.64 | 50.89 | 51.58 | 1,825,452 | +0.44(+0.86%) |
Apr 30, 2014 | 50.86 | 51.43 | 50.82 | 51.14 | 3,263,018 | -0.15(-0.30%) |
Apr 29, 2014 | 50.64 | 51.38 | 50.60 | 51.30 | 3,513,580 | +0.92(+1.83%) |
Apr 28, 2014 | 50.52 | 50.66 | 50.17 | 50.37 | 2,409,929 | -0.13(-0.25%) |
Apr 25, 2014 | 50.36 | 50.58 | 50.11 | 50.50 | 3,142,822 | -0.39(-0.77%) |
Apr 24, 2014 | 50.86 | 50.97 | 50.37 | 50.90 | 1,804,879 | +0.18(+0.35%) |
Apr 23, 2014 | 50.94 | 50.94 | 50.40 | 50.72 | 2,750,619 | -0.33(-0.64%) |
Apr 22, 2014 | 51.32 | 51.41 | 50.96 | 51.05 | 1,908,468 | -0.27(-0.53%) |
Apr 21, 2014 | 51.90 | 51.90 | 51.28 | 51.32 | 2,536,842 | -0.60(-1.16%) |
Apr 17, 2014 | 51.64 | 51.92 | 51.92 | 51.92 | 2,230,906 | +0.24(+0.46%) |
Apr 16, 2014 | 51.29 | 51.70 | 51.06 | 51.68 | 4,852,428 | +0.76(+1.49%) |
Apr 15, 2014 | 51.13 | 51.24 | 50.46 | 50.92 | 3,605,536 | -0.46(-0.89%) |
Apr 14, 2014 | 51.21 | 51.44 | 50.99 | 51.38 | 4,645,446 | +0.34(+0.66%) |
Apr 11, 2014 | 50.62 | 51.18 | 50.49 | 51.04 | 5,439,436 | +0.05(+0.09%) |
Apr 10, 2014 | 51.92 | 52.06 | 50.94 | 50.99 | 4,689,640 | -0.92(-1.77%) |
Apr 09, 2014 | 51.96 | 52.01 | 51.33 | 51.91 | 3,209,628 | +0.08(+0.15%) |
Apr 08, 2014 | 51.90 | 52.29 | 51.64 | 51.83 | 4,248,471 | +0.38(+0.75%) |
Apr 07, 2014 | 51.58 | 51.87 | 51.18 | 51.45 | 3,415,784 | -0.10(-0.19%) |
Apr 04, 2014 | 51.69 | 51.99 | 51.43 | 51.54 | 8,122,625 | +0.58(+1.13%) |
Apr 03, 2014 | 51.15 | 51.45 | 50.44 | 50.97 | 2,735,116 | -0.54(-1.04%) |
Apr 02, 2014 | 51.12 | 51.51 | 51.12 | 51.50 | 3,310,289 | +0.30(+0.59%) |