Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.34 | 60.42 | 59.90 | 60.41 | 537,979 | +0.09(+0.15%) |
Jun 27, 2014 | 59.55 | 60.44 | 59.55 | 60.32 | 709,152 | +0.60(+1.00%) |
Jun 26, 2014 | 59.67 | 59.93 | 59.21 | 59.72 | 346,524 | +0.22(+0.37%) |
Jun 25, 2014 | 59.41 | 59.93 | 58.97 | 59.50 | 441,726 | +0.07(+0.12%) |
Jun 24, 2014 | 59.79 | 60.56 | 59.38 | 59.43 | 288,806 | -0.54(-0.90%) |
Jun 23, 2014 | 59.97 | 60.31 | 59.77 | 59.97 | 313,341 | -0.07(-0.12%) |
Jun 20, 2014 | 60.74 | 60.93 | 59.98 | 60.04 | 577,078 | -0.57(-0.94%) |
Jun 19, 2014 | 60.84 | 60.87 | 60.16 | 60.61 | 396,899 | -0.11(-0.18%) |
Jun 18, 2014 | 60.24 | 60.84 | 60.03 | 60.72 | 381,089 | +0.51(+0.85%) |
Jun 17, 2014 | 58.95 | 60.81 | 58.95 | 60.21 | 653,760 | +1.11(+1.88%) |
Jun 16, 2014 | 59.54 | 59.92 | 59.03 | 59.10 | 464,700 | -0.59(-0.99%) |
Jun 13, 2014 | 59.75 | 60.30 | 59.44 | 59.69 | 330,015 | +0.07(+0.12%) |
Jun 12, 2014 | 59.79 | 59.96 | 59.32 | 59.62 | 327,606 | -0.39(-0.65%) |
Jun 11, 2014 | 60.21 | 60.38 | 59.72 | 60.01 | 253,283 | -0.49(-0.81%) |
Jun 10, 2014 | 59.69 | 60.50 | 59.52 | 60.50 | 373,321 | +1.32(+2.23%) |
Jun 06, 2014 | 58.90 | 59.55 | 58.69 | 59.18 | 395,147 | +0.28(+0.48%) |
Jun 05, 2014 | 58.61 | 59.08 | 58.05 | 58.90 | 460,147 | +0.22(+0.37%) |
Jun 04, 2014 | 58.23 | 58.88 | 58.12 | 58.68 | 449,499 | +0.38(+0.65%) |
Jun 03, 2014 | 57.60 | 58.38 | 57.60 | 58.30 | 284,682 | +0.41(+0.71%) |
Jun 02, 2014 | 57.73 | 58.00 | 57.37 | 57.89 | 369,169 | +0.19(+0.33%) |
May 30, 2014 | 57.84 | 57.89 | 57.40 | 57.70 | 399,834 | -0.25(-0.43%) |
May 29, 2014 | 58.09 | 58.23 | 57.55 | 57.95 | 305,794 | +0.02(+0.03%) |
May 28, 2014 | 57.60 | 58.19 | 57.13 | 57.93 | 457,563 | +0.35(+0.61%) |
May 27, 2014 | 57.40 | 57.68 | 57.20 | 57.58 | 360,008 | +0.39(+0.68%) |
May 23, 2014 | 56.66 | 57.19 | 57.19 | 57.19 | 626,700 | +0.31(+0.55%) |
May 22, 2014 | 56.36 | 57.24 | 56.31 | 56.88 | 358,024 | +0.56(+0.99%) |
May 21, 2014 | 56.26 | 56.84 | 55.87 | 56.32 | 890,117 | +0.17(+0.30%) |
May 20, 2014 | 56.64 | 56.64 | 55.96 | 56.15 | 545,677 | -0.45(-0.80%) |
May 19, 2014 | 56.11 | 56.76 | 56.01 | 56.60 | 703,145 | +0.34(+0.60%) |
May 16, 2014 | 56.21 | 56.43 | 55.66 | 56.26 | 567,178 | +0.00(+0.00%) |
May 15, 2014 | 56.13 | 56.37 | 55.12 | 56.26 | 745,241 | +0.13(+0.23%) |
May 14, 2014 | 56.35 | 56.41 | 55.82 | 56.13 | 548,714 | -0.25(-0.44%) |
May 13, 2014 | 56.54 | 56.88 | 56.27 | 56.38 | 569,675 | -0.18(-0.32%) |
May 12, 2014 | 55.41 | 56.73 | 55.37 | 56.56 | 688,729 | +1.48(+2.69%) |
May 09, 2014 | 54.89 | 55.19 | 54.29 | 55.08 | 904,990 | +0.01(+0.02%) |
May 08, 2014 | 54.71 | 56.04 | 54.47 | 55.07 | 858,802 | +0.37(+0.68%) |
May 07, 2014 | 54.87 | 54.98 | 53.78 | 54.70 | 882,235 | +0.30(+0.55%) |
May 06, 2014 | 55.71 | 55.80 | 54.28 | 54.40 | 1,107,242 | -1.59(-2.84%) |
May 05, 2014 | 56.08 | 56.50 | 55.46 | 55.99 | 850,761 | -0.59(-1.04%) |
May 02, 2014 | 56.56 | 57.30 | 56.34 | 56.58 | 632,313 | +0.08(+0.14%) |
May 01, 2014 | 56.81 | 57.48 | 56.23 | 56.50 | 600,345 | -0.25(-0.44%) |
Apr 30, 2014 | 56.20 | 57.05 | 55.85 | 56.75 | 559,907 | +0.54(+0.96%) |
Apr 29, 2014 | 56.57 | 56.94 | 56.11 | 56.21 | 783,304 | -0.02(-0.04%) |
Apr 28, 2014 | 56.91 | 57.46 | 55.48 | 56.23 | 721,019 | -0.23(-0.41%) |
Apr 25, 2014 | 57.60 | 57.78 | 56.42 | 56.46 | 778,582 | -1.81(-3.11%) |
Apr 24, 2014 | 59.62 | 59.67 | 57.67 | 58.27 | 838,037 | -1.57(-2.62%) |
Apr 23, 2014 | 60.05 | 60.25 | 59.53 | 59.84 | 369,746 | -0.23(-0.38%) |
Apr 22, 2014 | 59.47 | 60.34 | 59.10 | 60.07 | 310,822 | +0.83(+1.40%) |
Apr 21, 2014 | 59.45 | 59.95 | 58.87 | 59.24 | 313,527 | -0.18(-0.30%) |
Apr 17, 2014 | 59.06 | 59.42 | 59.42 | 59.42 | 209,000 | +0.32(+0.54%) |
Apr 16, 2014 | 58.96 | 59.11 | 57.76 | 59.10 | 392,042 | +0.64(+1.09%) |
Apr 15, 2014 | 58.08 | 58.76 | 57.11 | 58.46 | 386,773 | +0.72(+1.25%) |
Apr 14, 2014 | 58.17 | 58.29 | 57.14 | 57.74 | 620,146 | +0.04(+0.07%) |
Apr 11, 2014 | 58.77 | 59.26 | 57.45 | 57.70 | 471,018 | -1.54(-2.60%) |
Apr 10, 2014 | 60.37 | 61.00 | 59.05 | 59.24 | 599,472 | -1.17(-1.94%) |
Apr 09, 2014 | 59.42 | 60.52 | 58.95 | 60.41 | 463,568 | +1.38(+2.34%) |
Apr 08, 2014 | 59.01 | 59.48 | 58.31 | 59.03 | 466,099 | +0.06(+0.10%) |
Apr 07, 2014 | 59.33 | 59.50 | 58.51 | 58.97 | 699,665 | -0.67(-1.12%) |
Apr 04, 2014 | 60.68 | 60.98 | 59.33 | 59.64 | 823,025 | -0.48(-0.80%) |
Apr 03, 2014 | 60.97 | 61.20 | 59.78 | 60.12 | 386,667 | -0.69(-1.13%) |
Apr 02, 2014 | 59.90 | 60.83 | 59.57 | 60.81 | 557,792 | +1.02(+1.71%) |