Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 58.62 | 58.63 | 58.62 | 58.63 | 605 | +0.20(+0.35%) |
Jun 27, 2014 | 58.32 | 58.54 | 58.25 | 58.42 | 92,745 | +0.19(+0.32%) |
Jun 26, 2014 | 58.72 | 58.72 | 58.24 | 58.24 | 4,194 | -0.33(-0.56%) |
Jun 25, 2014 | 58.38 | 58.58 | 58.38 | 58.56 | 60,732 | +0.14(+0.24%) |
Jun 24, 2014 | 58.82 | 58.96 | 58.41 | 58.42 | 4,660 | -0.42(-0.72%) |
Jun 23, 2014 | 58.84 | 58.84 | 58.77 | 58.84 | 10,282 | +0.03(+0.05%) |
Jun 20, 2014 | 58.79 | 58.82 | 58.77 | 58.82 | 9,300 | +0.19(+0.32%) |
Jun 19, 2014 | 58.61 | 58.63 | 58.48 | 58.63 | 4,607 | +0.03(+0.05%) |
Jun 18, 2014 | 58.14 | 58.61 | 58.08 | 58.61 | 12,344 | +0.45(+0.78%) |
Jun 17, 2014 | 58.09 | 58.15 | 58.07 | 58.15 | 7,597 | +0.18(+0.32%) |
Jun 16, 2014 | 57.93 | 58.02 | 57.78 | 57.97 | 2,433 | +0.13(+0.22%) |
Jun 13, 2014 | 57.97 | 58.00 | 57.82 | 57.84 | 88,943 | -0.10(-0.17%) |
Jun 12, 2014 | 58.02 | 58.06 | 57.94 | 57.94 | 2,465 | -0.18(-0.30%) |
Jun 11, 2014 | 58.12 | 58.12 | 58.12 | 58.12 | 214 | -0.21(-0.36%) |
Jun 10, 2014 | 58.33 | 58.35 | 58.31 | 58.33 | 2,153 | +0.09(+0.15%) |
Jun 06, 2014 | 58.21 | 58.26 | 58.20 | 58.24 | 2,235 | +0.55(+0.95%) |
Jun 05, 2014 | 57.69 | 57.69 | 57.69 | 57.69 | 558 | +0.09(+0.15%) |
Jun 04, 2014 | 57.40 | 57.61 | 57.38 | 57.61 | 5,271 | +0.16(+0.28%) |
Jun 03, 2014 | 57.44 | 57.44 | 57.44 | 57.44 | 333 | +0.00(+0.00%) |
Jun 02, 2014 | 57.45 | 57.45 | 57.39 | 57.44 | 1,809 | +0.31(+0.55%) |
May 30, 2014 | 57.13 | 57.13 | 57.13 | 57.13 | 3 | +0.00(+0.00%) |
May 29, 2014 | 57.11 | 57.13 | 57.08 | 57.13 | 3,756 | +0.15(+0.26%) |
May 28, 2014 | 56.98 | 56.98 | 56.98 | 56.98 | 507 | +0.04(+0.07%) |
May 27, 2014 | 57.02 | 57.02 | 56.93 | 56.94 | 3,210 | +0.22(+0.39%) |
May 23, 2014 | 56.68 | 56.72 | 56.72 | 56.72 | 1,410 | +0.11(+0.20%) |
May 22, 2014 | 56.56 | 56.60 | 56.56 | 56.60 | 722 | +0.29(+0.51%) |
May 21, 2014 | 56.31 | 56.32 | 56.30 | 56.32 | 4,592 | +0.34(+0.61%) |
May 20, 2014 | 56.24 | 56.25 | 55.84 | 55.98 | 41,535 | -0.37(-0.65%) |
May 19, 2014 | 56.14 | 56.35 | 56.14 | 56.35 | 2,309 | +0.49(+0.88%) |
May 16, 2014 | 55.86 | 55.86 | 55.86 | 55.86 | 29 | +0.00(+0.00%) |
May 15, 2014 | 56.46 | 56.46 | 55.86 | 55.86 | 458 | -0.69(-1.23%) |
May 14, 2014 | 56.62 | 56.62 | 56.55 | 56.55 | 1,681 | -0.27(-0.47%) |
May 13, 2014 | 56.74 | 56.83 | 56.74 | 56.82 | 5,801 | +0.14(+0.24%) |
May 12, 2014 | 56.54 | 56.68 | 56.54 | 56.68 | 3,504 | +0.82(+1.47%) |
May 09, 2014 | 56.25 | 56.25 | 55.86 | 55.86 | 5,152 | -0.21(-0.38%) |
May 08, 2014 | 56.42 | 56.42 | 56.07 | 56.07 | 1,571 | +0.18(+0.33%) |
May 07, 2014 | 55.89 | 55.89 | 55.89 | 55.89 | 2 | +0.00(+0.00%) |
May 06, 2014 | 55.90 | 55.90 | 55.89 | 55.89 | 1,046 | -0.03(-0.05%) |
May 05, 2014 | 56.01 | 56.02 | 55.90 | 55.91 | 1,250 | -0.33(-0.59%) |
May 02, 2014 | 56.27 | 56.27 | 56.24 | 56.25 | 1,247 | +0.02(+0.03%) |
May 01, 2014 | 56.31 | 56.31 | 56.23 | 56.23 | 727 | -0.04(-0.07%) |
Apr 30, 2014 | 56.06 | 56.26 | 56.06 | 56.26 | 972 | +0.07(+0.13%) |
Apr 29, 2014 | 56.19 | 56.19 | 56.19 | 56.19 | 170 | +0.32(+0.57%) |
Apr 28, 2014 | 56.01 | 56.01 | 55.87 | 55.87 | 899 | +0.16(+0.29%) |
Apr 25, 2014 | 56.14 | 56.14 | 55.71 | 55.71 | 1,509 | -0.39(-0.69%) |
Apr 24, 2014 | 55.99 | 56.10 | 55.99 | 56.10 | 960 | +0.00(+0.00%) |
Apr 23, 2014 | 56.04 | 56.10 | 56.04 | 56.10 | 1,066 | -0.08(-0.15%) |
Apr 22, 2014 | 56.01 | 56.20 | 56.01 | 56.18 | 738 | +0.31(+0.56%) |
Apr 21, 2014 | 55.87 | 55.87 | 55.87 | 55.87 | 224 | +0.06(+0.12%) |
Apr 17, 2014 | 55.46 | 55.80 | 55.80 | 55.80 | 867 | +0.27(+0.48%) |
Apr 16, 2014 | 55.29 | 55.54 | 55.29 | 55.54 | 899 | +0.47(+0.85%) |
Apr 15, 2014 | 55.04 | 55.07 | 54.42 | 55.07 | 2,480 | +0.59(+1.08%) |
Apr 14, 2014 | 54.61 | 54.82 | 54.48 | 54.48 | 619 | +0.10(+0.18%) |
Apr 11, 2014 | 54.49 | 54.61 | 54.38 | 54.38 | 888 | -0.48(-0.88%) |
Apr 10, 2014 | 55.73 | 55.73 | 54.86 | 54.86 | 1,119 | -0.93(-1.67%) |
Apr 09, 2014 | 55.42 | 55.80 | 55.42 | 55.80 | 1,108 | +0.55(+0.99%) |
Apr 08, 2014 | 55.40 | 55.40 | 55.25 | 55.25 | 788 | -0.01(-0.02%) |
Apr 07, 2014 | 55.79 | 55.79 | 55.26 | 55.26 | 1,780 | -1.33(-2.35%) |
Apr 04, 2014 | 56.54 | 56.59 | 56.53 | 56.59 | 861 | +0.46(+0.82%) |
Apr 03, 2014 | 56.13 | 56.13 | 56.13 | 56.13 | 149 | +0.00(+0.00%) |
Apr 02, 2014 | 56.13 | 56.13 | 56.13 | 56.13 | 24 | +0.00(+0.00%) |