Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 58.82 | 59.09 | 58.61 | 58.90 | 1,233,922 | +0.11(+0.19%) |
Jun 27, 2014 | 58.70 | 59.03 | 58.55 | 58.78 | 2,552,808 | -0.01(-0.02%) |
Jun 26, 2014 | 58.52 | 58.89 | 58.15 | 58.79 | 2,209,017 | +0.51(+0.88%) |
Jun 25, 2014 | 58.39 | 58.46 | 58.09 | 58.28 | 3,219,853 | -0.14(-0.24%) |
Jun 24, 2014 | 58.39 | 58.89 | 57.99 | 58.42 | 3,067,926 | -0.19(-0.33%) |
Jun 23, 2014 | 58.22 | 58.67 | 58.19 | 58.61 | 1,504,951 | +0.21(+0.36%) |
Jun 20, 2014 | 58.35 | 58.89 | 58.13 | 58.40 | 5,169,838 | +0.17(+0.30%) |
Jun 19, 2014 | 57.25 | 58.22 | 57.25 | 58.22 | 1,536,205 | +0.23(+0.40%) |
Jun 18, 2014 | 57.45 | 58.13 | 57.42 | 57.99 | 1,949,341 | +0.62(+1.07%) |
Jun 17, 2014 | 56.52 | 57.48 | 56.38 | 57.38 | 1,490,416 | +0.76(+1.35%) |
Jun 16, 2014 | 56.34 | 56.78 | 56.34 | 56.62 | 1,348,304 | +0.22(+0.39%) |
Jun 13, 2014 | 56.51 | 56.63 | 56.05 | 56.40 | 1,459,291 | -0.06(-0.11%) |
Jun 12, 2014 | 56.81 | 56.90 | 56.25 | 56.46 | 1,853,420 | -0.29(-0.52%) |
Jun 11, 2014 | 56.71 | 56.94 | 56.46 | 56.75 | 2,853,451 | -0.85(-1.48%) |
Jun 10, 2014 | 57.65 | 57.74 | 57.36 | 57.61 | 2,143,995 | -0.14(-0.24%) |
Jun 06, 2014 | 57.26 | 57.76 | 57.22 | 57.75 | 1,660,562 | +0.50(+0.87%) |
Jun 05, 2014 | 56.92 | 57.30 | 56.57 | 57.25 | 1,789,924 | +0.54(+0.96%) |
Jun 04, 2014 | 56.37 | 56.74 | 56.25 | 56.71 | 2,037,635 | +0.21(+0.37%) |
Jun 03, 2014 | 56.51 | 56.52 | 56.18 | 56.50 | 2,633,791 | -0.05(-0.08%) |
Jun 02, 2014 | 56.70 | 56.84 | 56.09 | 56.54 | 3,801,665 | -0.07(-0.13%) |
May 30, 2014 | 55.94 | 56.72 | 55.82 | 56.62 | 4,159,304 | +0.86(+1.55%) |
May 29, 2014 | 54.79 | 55.79 | 54.58 | 55.75 | 3,029,501 | +1.14(+2.09%) |
May 28, 2014 | 54.61 | 54.73 | 54.39 | 54.61 | 1,859,681 | -0.01(-0.02%) |
May 27, 2014 | 54.73 | 54.90 | 54.53 | 54.62 | 2,065,572 | +0.17(+0.32%) |
May 23, 2014 | 54.19 | 54.45 | 54.45 | 54.45 | 1,762,300 | +0.25(+0.46%) |
May 22, 2014 | 53.92 | 54.43 | 53.86 | 54.20 | 1,523,999 | +0.21(+0.39%) |
May 21, 2014 | 53.64 | 54.14 | 53.60 | 53.99 | 2,606,113 | -0.12(-0.22%) |
May 20, 2014 | 53.65 | 54.17 | 53.60 | 54.11 | 2,351,030 | +0.26(+0.48%) |
May 19, 2014 | 53.45 | 53.92 | 53.29 | 53.85 | 1,357,569 | +0.24(+0.45%) |
May 16, 2014 | 53.24 | 53.62 | 53.04 | 53.61 | 1,664,527 | +0.39(+0.73%) |
May 15, 2014 | 53.78 | 53.78 | 52.69 | 53.23 | 1,632,707 | -0.60(-1.11%) |
May 14, 2014 | 54.10 | 54.18 | 53.69 | 53.82 | 1,197,839 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.57 | 54.02 | 54.09 | 2,026,723 | -0.32(-0.59%) |
May 12, 2014 | 53.78 | 54.71 | 53.75 | 54.41 | 1,679,862 | +0.96(+1.81%) |
May 09, 2014 | 53.48 | 53.57 | 52.84 | 53.45 | 2,625,630 | +0.26(+0.48%) |
May 08, 2014 | 53.45 | 53.90 | 52.93 | 53.19 | 2,092,493 | -0.20(-0.38%) |
May 07, 2014 | 52.67 | 53.40 | 52.59 | 53.39 | 3,504,346 | +0.10(+0.19%) |
May 06, 2014 | 54.10 | 54.12 | 53.26 | 53.29 | 2,968,989 | -0.81(-1.49%) |
May 05, 2014 | 54.23 | 54.24 | 53.54 | 54.10 | 1,929,691 | -0.19(-0.36%) |
May 02, 2014 | 53.57 | 54.49 | 53.48 | 54.29 | 3,931,473 | +0.50(+0.92%) |
May 01, 2014 | 53.17 | 53.81 | 53.14 | 53.80 | 3,348,035 | +0.57(+1.07%) |
Apr 30, 2014 | 52.63 | 53.64 | 52.37 | 53.23 | 4,808,765 | +1.20(+2.31%) |
Apr 29, 2014 | 51.64 | 52.08 | 51.30 | 52.02 | 3,191,943 | +0.60(+1.16%) |
Apr 28, 2014 | 52.54 | 52.67 | 50.67 | 51.43 | 4,138,507 | -1.16(-2.20%) |
Apr 25, 2014 | 52.90 | 52.97 | 52.43 | 52.58 | 3,062,819 | -0.37(-0.69%) |
Apr 24, 2014 | 52.83 | 53.15 | 52.64 | 52.95 | 2,608,269 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.72 | 52.11 | 52.56 | 1,804,373 | +0.15(+0.28%) |
Apr 22, 2014 | 51.61 | 52.48 | 51.61 | 52.42 | 1,538,742 | +0.74(+1.44%) |
Apr 21, 2014 | 51.79 | 51.93 | 51.44 | 51.67 | 1,251,620 | -0.01(-0.02%) |
Apr 17, 2014 | 51.97 | 51.68 | 51.68 | 51.68 | 1,427,624 | +0.05(+0.09%) |
Apr 16, 2014 | 52.12 | 52.12 | 51.28 | 51.64 | 2,168,827 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.57 | 50.53 | 51.54 | 2,804,028 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.33 | 50.64 | 50.92 | 2,236,894 | +0.11(+0.22%) |
Apr 11, 2014 | 50.67 | 51.33 | 50.53 | 50.81 | 3,115,034 | -0.02(-0.04%) |
Apr 10, 2014 | 52.60 | 52.60 | 50.73 | 50.83 | 3,229,614 | -1.24(-2.38%) |
Apr 09, 2014 | 51.67 | 52.31 | 51.52 | 52.07 | 2,862,020 | +0.68(+1.32%) |
Apr 08, 2014 | 51.41 | 51.57 | 50.90 | 51.39 | 5,117,779 | +0.12(+0.23%) |
Apr 07, 2014 | 51.13 | 51.62 | 50.81 | 51.27 | 3,828,975 | +0.00(+0.00%) |
Apr 04, 2014 | 52.39 | 52.50 | 51.21 | 51.27 | 4,056,521 | -0.73(-1.40%) |
Apr 03, 2014 | 52.47 | 52.51 | 51.78 | 51.99 | 2,483,857 | -0.30(-0.58%) |
Apr 02, 2014 | 52.25 | 52.36 | 51.93 | 52.30 | 2,820,385 | -0.01(-0.02%) |