Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 54.17 | 54.51 | 53.76 | 53.97 | 3,425,465 | -0.20(-0.37%) |
Jun 27, 2014 | 53.65 | 54.21 | 53.49 | 54.17 | 5,191,492 | +0.42(+0.78%) |
Jun 26, 2014 | 53.70 | 53.85 | 53.44 | 53.75 | 2,722,008 | -0.04(-0.07%) |
Jun 25, 2014 | 53.75 | 53.90 | 53.59 | 53.79 | 2,674,605 | +0.00(+0.00%) |
Jun 24, 2014 | 53.64 | 54.00 | 53.47 | 53.79 | 3,080,946 | +0.09(+0.18%) |
Jun 23, 2014 | 54.10 | 54.11 | 53.60 | 53.69 | 3,355,058 | -0.44(-0.80%) |
Jun 20, 2014 | 54.85 | 54.99 | 54.09 | 54.13 | 5,097,759 | -0.83(-1.51%) |
Jun 19, 2014 | 54.55 | 54.97 | 54.55 | 54.96 | 3,881,228 | +0.55(+1.02%) |
Jun 18, 2014 | 53.64 | 54.44 | 53.64 | 54.40 | 2,953,265 | +0.66(+1.24%) |
Jun 17, 2014 | 53.85 | 53.87 | 53.56 | 53.74 | 2,077,421 | -0.16(-0.29%) |
Jun 16, 2014 | 53.53 | 53.97 | 53.30 | 53.90 | 2,273,223 | +0.18(+0.34%) |
Jun 13, 2014 | 53.65 | 53.80 | 53.60 | 53.71 | 1,969,502 | +0.02(+0.03%) |
Jun 12, 2014 | 54.10 | 54.30 | 53.53 | 53.70 | 2,692,774 | -0.62(-1.14%) |
Jun 11, 2014 | 54.31 | 54.38 | 54.07 | 54.32 | 2,607,424 | -0.06(-0.10%) |
Jun 10, 2014 | 54.06 | 54.57 | 54.04 | 54.37 | 3,670,405 | +0.53(+0.99%) |
Jun 06, 2014 | 53.87 | 53.98 | 53.71 | 53.84 | 3,716,430 | +0.05(+0.09%) |
Jun 05, 2014 | 53.70 | 53.98 | 53.60 | 53.79 | 3,629,176 | +0.20(+0.37%) |
Jun 04, 2014 | 53.30 | 53.61 | 53.02 | 53.60 | 3,359,696 | +0.37(+0.70%) |
Jun 03, 2014 | 53.85 | 53.94 | 53.13 | 53.22 | 3,971,489 | -0.77(-1.42%) |
Jun 02, 2014 | 53.93 | 54.04 | 53.68 | 53.99 | 3,649,020 | -0.15(-0.28%) |
May 30, 2014 | 52.99 | 54.20 | 52.91 | 54.14 | 9,961,592 | +1.17(+2.21%) |
May 29, 2014 | 52.54 | 53.00 | 52.45 | 52.97 | 8,040,065 | +0.63(+1.21%) |
May 28, 2014 | 52.80 | 52.80 | 52.32 | 52.34 | 4,145,211 | -0.47(-0.88%) |
May 27, 2014 | 52.95 | 52.99 | 52.65 | 52.80 | 4,566,173 | -0.02(-0.03%) |
May 23, 2014 | 52.88 | 52.82 | 52.82 | 52.82 | 4,110,267 | +0.17(+0.32%) |
May 22, 2014 | 52.80 | 52.88 | 52.54 | 52.65 | 2,633,388 | -0.23(-0.43%) |
May 21, 2014 | 52.79 | 52.91 | 52.61 | 52.88 | 2,155,744 | +0.20(+0.38%) |
May 20, 2014 | 52.80 | 52.97 | 52.54 | 52.69 | 2,247,311 | -0.13(-0.25%) |
May 19, 2014 | 52.69 | 52.88 | 52.50 | 52.82 | 2,315,092 | -0.15(-0.28%) |
May 16, 2014 | 52.48 | 53.01 | 52.48 | 52.97 | 3,588,307 | +0.40(+0.77%) |
May 15, 2014 | 52.83 | 53.11 | 52.49 | 52.57 | 3,083,116 | -0.44(-0.82%) |
May 14, 2014 | 53.21 | 53.49 | 52.95 | 53.00 | 2,026,398 | -0.24(-0.45%) |
May 13, 2014 | 53.20 | 53.34 | 53.03 | 53.24 | 2,270,247 | +0.06(+0.10%) |
May 12, 2014 | 53.63 | 53.63 | 53.09 | 53.18 | 2,135,093 | -0.36(-0.68%) |
May 09, 2014 | 53.05 | 53.61 | 53.05 | 53.55 | 3,054,886 | +0.44(+0.82%) |
May 08, 2014 | 53.15 | 53.32 | 52.94 | 53.11 | 2,165,370 | -0.10(-0.19%) |
May 07, 2014 | 52.84 | 53.35 | 52.84 | 53.22 | 2,767,929 | +0.41(+0.78%) |
May 06, 2014 | 52.74 | 53.15 | 52.73 | 52.80 | 2,434,534 | -0.15(-0.28%) |
May 05, 2014 | 52.93 | 53.14 | 52.77 | 52.95 | 2,567,917 | -0.16(-0.30%) |
May 02, 2014 | 52.95 | 53.30 | 52.88 | 53.11 | 3,207,509 | +0.07(+0.13%) |
May 01, 2014 | 53.18 | 53.37 | 52.67 | 53.04 | 3,350,781 | -0.23(-0.43%) |
Apr 30, 2014 | 53.28 | 53.57 | 53.10 | 53.27 | 4,849,005 | +0.21(+0.39%) |
Apr 29, 2014 | 53.63 | 53.68 | 53.06 | 53.07 | 5,651,663 | -0.65(-1.21%) |
Apr 28, 2014 | 52.77 | 53.79 | 52.71 | 53.71 | 5,734,342 | +1.28(+2.45%) |
Apr 25, 2014 | 52.64 | 52.99 | 52.18 | 52.43 | 4,004,249 | -0.15(-0.29%) |
Apr 24, 2014 | 52.28 | 52.61 | 52.20 | 52.58 | 5,043,190 | +0.44(+0.85%) |
Apr 23, 2014 | 52.54 | 52.69 | 52.08 | 52.14 | 4,659,472 | -0.39(-0.74%) |
Apr 22, 2014 | 52.96 | 53.11 | 52.52 | 52.53 | 4,124,944 | -0.38(-0.72%) |
Apr 21, 2014 | 52.80 | 53.07 | 52.36 | 52.91 | 2,693,691 | -0.08(-0.15%) |
Apr 17, 2014 | 52.84 | 52.99 | 52.99 | 52.99 | 4,547,130 | +0.09(+0.18%) |
Apr 16, 2014 | 52.41 | 53.06 | 52.29 | 52.89 | 4,541,773 | +0.64(+1.22%) |
Apr 15, 2014 | 52.03 | 52.32 | 51.83 | 52.25 | 5,299,876 | +0.40(+0.77%) |
Apr 14, 2014 | 51.69 | 51.97 | 51.59 | 51.85 | 3,860,488 | +0.43(+0.84%) |
Apr 11, 2014 | 51.77 | 52.18 | 51.37 | 51.42 | 6,145,291 | -0.50(-0.96%) |
Apr 10, 2014 | 51.64 | 52.21 | 51.48 | 51.92 | 8,765,200 | +0.17(+0.32%) |
Apr 09, 2014 | 51.65 | 51.95 | 51.54 | 51.75 | 4,329,556 | +0.08(+0.15%) |
Apr 08, 2014 | 51.05 | 51.70 | 50.97 | 51.67 | 5,589,770 | +0.56(+1.09%) |
Apr 07, 2014 | 50.33 | 51.41 | 50.31 | 51.11 | 5,371,260 | +0.55(+1.09%) |
Apr 04, 2014 | 50.84 | 50.90 | 50.49 | 50.56 | 3,093,140 | -0.05(-0.09%) |
Apr 03, 2014 | 50.77 | 50.91 | 50.55 | 50.61 | 3,081,872 | -0.02(-0.03%) |
Apr 02, 2014 | 50.65 | 50.86 | 50.29 | 50.62 | 3,771,784 | +0.06(+0.12%) |