Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.96 | 55.50 | 54.72 | 55.24 | 1,655,014 | +0.36(+0.65%) |
Jun 27, 2014 | 54.65 | 55.13 | 54.65 | 54.88 | 2,012,856 | +0.15(+0.27%) |
Jun 26, 2014 | 54.94 | 55.04 | 54.30 | 54.73 | 1,999,022 | -0.21(-0.37%) |
Jun 25, 2014 | 54.92 | 55.33 | 54.75 | 54.94 | 3,097,571 | -0.94(-1.68%) |
Jun 24, 2014 | 56.49 | 56.87 | 55.82 | 55.88 | 1,739,369 | -0.56(-0.99%) |
Jun 23, 2014 | 56.43 | 57.23 | 56.38 | 56.44 | 2,147,246 | +0.00(+0.00%) |
Jun 20, 2014 | 55.61 | 56.62 | 55.44 | 56.44 | 2,714,943 | +0.97(+1.75%) |
Jun 19, 2014 | 55.65 | 56.28 | 55.39 | 55.47 | 2,395,492 | +0.18(+0.33%) |
Jun 18, 2014 | 54.61 | 55.35 | 54.48 | 55.28 | 1,679,470 | +0.77(+1.42%) |
Jun 17, 2014 | 54.29 | 54.70 | 54.21 | 54.51 | 2,400,641 | +0.15(+0.28%) |
Jun 16, 2014 | 54.52 | 54.67 | 54.24 | 54.36 | 1,743,107 | -0.28(-0.51%) |
Jun 13, 2014 | 55.06 | 55.15 | 54.36 | 54.64 | 2,532,857 | -0.55(-1.00%) |
Jun 12, 2014 | 56.84 | 56.94 | 54.92 | 55.19 | 3,092,880 | -1.78(-3.12%) |
Jun 11, 2014 | 56.64 | 57.16 | 56.61 | 56.97 | 1,367,669 | +0.03(+0.06%) |
Jun 10, 2014 | 57.18 | 57.27 | 56.58 | 56.94 | 982,602 | +0.08(+0.14%) |
Jun 06, 2014 | 56.42 | 56.94 | 55.99 | 56.86 | 1,011,191 | +0.66(+1.18%) |
Jun 05, 2014 | 56.46 | 56.46 | 55.77 | 56.19 | 1,431,896 | -0.21(-0.38%) |
Jun 04, 2014 | 56.01 | 56.50 | 55.56 | 56.41 | 1,096,872 | +0.28(+0.49%) |
Jun 03, 2014 | 55.94 | 56.41 | 55.90 | 56.13 | 1,187,534 | -0.03(-0.06%) |
Jun 02, 2014 | 56.27 | 56.34 | 55.48 | 56.16 | 1,276,778 | -0.17(-0.31%) |
May 30, 2014 | 56.30 | 56.40 | 55.93 | 56.34 | 1,455,438 | +0.01(+0.01%) |
May 29, 2014 | 56.39 | 56.42 | 56.02 | 56.33 | 925,316 | +0.06(+0.11%) |
May 28, 2014 | 56.19 | 56.45 | 56.04 | 56.27 | 1,272,709 | +0.09(+0.15%) |
May 27, 2014 | 56.04 | 56.21 | 55.89 | 56.18 | 1,532,272 | +0.48(+0.86%) |
May 23, 2014 | 56.22 | 55.70 | 55.70 | 55.70 | 2,366,961 | -0.75(-1.33%) |
May 22, 2014 | 56.35 | 56.91 | 56.20 | 56.45 | 786,752 | -0.33(-0.59%) |
May 21, 2014 | 56.41 | 56.84 | 56.08 | 56.79 | 924,672 | +0.53(+0.94%) |
May 20, 2014 | 56.94 | 57.06 | 55.95 | 56.26 | 1,242,372 | -0.70(-1.23%) |
May 19, 2014 | 56.45 | 57.20 | 56.34 | 56.96 | 949,335 | +0.24(+0.42%) |
May 16, 2014 | 55.67 | 56.74 | 55.41 | 56.72 | 1,661,237 | +0.78(+1.39%) |
May 15, 2014 | 56.73 | 56.90 | 55.13 | 55.94 | 2,441,267 | -1.09(-1.92%) |
May 14, 2014 | 57.84 | 57.94 | 56.91 | 57.04 | 946,251 | -0.84(-1.44%) |
May 13, 2014 | 57.78 | 58.33 | 57.75 | 57.87 | 1,425,508 | +0.19(+0.33%) |
May 12, 2014 | 57.10 | 57.76 | 57.04 | 57.68 | 998,912 | +0.87(+1.54%) |
May 09, 2014 | 56.46 | 57.02 | 56.20 | 56.81 | 1,388,032 | +0.38(+0.67%) |
May 08, 2014 | 56.72 | 57.34 | 56.15 | 56.43 | 1,840,007 | -0.63(-1.10%) |
May 07, 2014 | 57.79 | 57.89 | 56.66 | 57.06 | 1,710,300 | -0.46(-0.81%) |
May 06, 2014 | 57.49 | 57.79 | 57.27 | 57.53 | 1,133,666 | -0.09(-0.16%) |
May 05, 2014 | 57.00 | 57.68 | 56.53 | 57.62 | 1,989,531 | +0.37(+0.65%) |
May 02, 2014 | 57.45 | 57.88 | 57.13 | 57.25 | 1,171,008 | -0.24(-0.42%) |
May 01, 2014 | 58.29 | 58.39 | 57.36 | 57.50 | 1,889,192 | -0.75(-1.28%) |
Apr 30, 2014 | 57.68 | 58.25 | 57.63 | 58.24 | 1,761,014 | +0.42(+0.72%) |
Apr 29, 2014 | 57.19 | 58.09 | 56.86 | 57.83 | 2,216,762 | +0.72(+1.26%) |
Apr 28, 2014 | 56.64 | 57.21 | 56.27 | 57.11 | 3,208,392 | +0.67(+1.19%) |
Apr 25, 2014 | 56.17 | 56.55 | 55.99 | 56.44 | 1,966,478 | +0.02(+0.03%) |
Apr 24, 2014 | 56.72 | 56.72 | 55.36 | 56.42 | 2,925,957 | -0.07(-0.13%) |
Apr 23, 2014 | 56.46 | 56.90 | 56.24 | 56.50 | 2,744,705 | -0.12(-0.21%) |
Apr 22, 2014 | 57.12 | 57.90 | 56.20 | 56.61 | 7,401,599 | +3.41(+6.41%) |
Apr 21, 2014 | 51.97 | 53.32 | 51.97 | 53.20 | 1,850,348 | +0.71(+1.35%) |
Apr 17, 2014 | 52.20 | 52.49 | 52.49 | 52.49 | 1,040,853 | +0.07(+0.14%) |
Apr 16, 2014 | 52.04 | 52.46 | 51.78 | 52.42 | 994,459 | +0.93(+1.81%) |
Apr 15, 2014 | 51.57 | 51.68 | 50.21 | 51.49 | 2,482,396 | +0.12(+0.23%) |
Apr 14, 2014 | 52.04 | 52.25 | 50.91 | 51.38 | 2,084,618 | -0.23(-0.44%) |
Apr 11, 2014 | 52.23 | 52.78 | 51.58 | 51.60 | 1,988,400 | -0.88(-1.68%) |
Apr 10, 2014 | 53.63 | 54.16 | 52.49 | 52.49 | 2,184,790 | -0.98(-1.84%) |
Apr 09, 2014 | 52.67 | 53.57 | 52.44 | 53.47 | 1,289,047 | +0.88(+1.68%) |
Apr 08, 2014 | 52.02 | 52.91 | 51.71 | 52.59 | 1,514,135 | +0.68(+1.30%) |
Apr 07, 2014 | 53.30 | 53.68 | 51.50 | 51.91 | 1,605,909 | -1.52(-2.85%) |
Apr 04, 2014 | 54.23 | 54.83 | 53.29 | 53.43 | 1,452,480 | -0.63(-1.17%) |
Apr 03, 2014 | 54.20 | 54.27 | 53.86 | 54.06 | 1,085,532 | -0.07(-0.13%) |
Apr 02, 2014 | 53.86 | 54.35 | 53.86 | 54.13 | 1,309,258 | +0.39(+0.72%) |