Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.48 | 59.64 | 59.39 | 59.50 | 2,818,993 | -0.03(-0.04%) |
Jun 27, 2014 | 59.28 | 59.59 | 59.24 | 59.53 | 5,838,015 | +0.14(+0.24%) |
Jun 26, 2014 | 59.34 | 59.39 | 58.90 | 59.39 | 3,444,372 | +0.04(+0.08%) |
Jun 25, 2014 | 58.69 | 59.41 | 58.69 | 59.34 | 4,400,288 | +0.50(+0.85%) |
Jun 24, 2014 | 58.84 | 59.35 | 58.76 | 58.84 | 4,356,229 | -0.14(-0.24%) |
Jun 23, 2014 | 58.84 | 59.03 | 58.74 | 58.98 | 3,669,733 | +0.07(+0.12%) |
Jun 20, 2014 | 59.30 | 59.37 | 58.84 | 58.91 | 5,628,006 | -0.22(-0.37%) |
Jun 19, 2014 | 59.30 | 59.46 | 58.97 | 59.13 | 3,338,874 | -0.14(-0.24%) |
Jun 18, 2014 | 58.78 | 59.32 | 58.69 | 59.28 | 6,568,111 | +0.44(+0.76%) |
Jun 17, 2014 | 58.63 | 58.89 | 58.47 | 58.83 | 4,520,821 | +0.23(+0.39%) |
Jun 16, 2014 | 58.26 | 58.66 | 58.26 | 58.60 | 3,965,918 | +0.13(+0.23%) |
Jun 13, 2014 | 58.46 | 58.61 | 58.12 | 58.47 | 5,584,322 | +0.03(+0.05%) |
Jun 12, 2014 | 59.20 | 59.20 | 58.31 | 58.44 | 5,083,471 | -0.76(-1.28%) |
Jun 11, 2014 | 59.21 | 59.33 | 58.98 | 59.20 | 3,389,694 | -0.18(-0.30%) |
Jun 10, 2014 | 59.36 | 59.48 | 59.29 | 59.37 | 6,136,839 | -0.10(-0.16%) |
Jun 06, 2014 | 59.23 | 59.47 | 59.19 | 59.47 | 3,605,172 | +0.35(+0.59%) |
Jun 05, 2014 | 58.83 | 59.21 | 58.56 | 59.13 | 3,028,284 | +0.38(+0.65%) |
Jun 04, 2014 | 58.28 | 58.81 | 58.20 | 58.74 | 2,431,711 | +0.28(+0.49%) |
Jun 03, 2014 | 58.35 | 58.57 | 58.32 | 58.46 | 2,524,212 | -0.11(-0.18%) |
Jun 02, 2014 | 58.48 | 58.61 | 58.22 | 58.57 | 3,430,461 | +0.20(+0.33%) |
May 30, 2014 | 58.23 | 58.39 | 58.12 | 58.37 | 3,441,079 | +0.05(+0.09%) |
May 29, 2014 | 58.25 | 58.33 | 58.03 | 58.32 | 3,317,190 | +0.24(+0.41%) |
May 28, 2014 | 58.17 | 58.23 | 57.79 | 58.08 | 11,371,792 | -0.06(-0.11%) |
May 27, 2014 | 58.06 | 58.21 | 57.98 | 58.14 | 3,828,703 | +0.30(+0.52%) |
May 23, 2014 | 57.45 | 57.84 | 57.84 | 57.84 | 2,233,700 | +0.42(+0.73%) |
May 22, 2014 | 57.07 | 57.48 | 56.97 | 57.42 | 3,242,746 | +0.34(+0.59%) |
May 21, 2014 | 56.56 | 57.12 | 56.56 | 57.08 | 4,375,954 | +0.68(+1.21%) |
May 20, 2014 | 56.61 | 56.84 | 56.23 | 56.40 | 5,441,897 | -0.52(-0.91%) |
May 19, 2014 | 56.49 | 56.95 | 56.34 | 56.91 | 3,081,558 | +0.26(+0.45%) |
May 16, 2014 | 56.24 | 56.69 | 56.04 | 56.65 | 3,388,505 | +0.42(+0.74%) |
May 15, 2014 | 56.43 | 56.54 | 55.66 | 56.24 | 6,418,554 | -0.41(-0.72%) |
May 14, 2014 | 57.18 | 57.26 | 56.54 | 56.65 | 4,822,226 | -0.64(-1.12%) |
May 13, 2014 | 57.53 | 57.70 | 57.17 | 57.29 | 5,577,653 | -0.16(-0.28%) |
May 12, 2014 | 56.97 | 57.47 | 56.90 | 57.45 | 6,426,596 | +0.71(+1.25%) |
May 09, 2014 | 56.40 | 56.77 | 56.09 | 56.73 | 5,694,565 | +0.31(+0.55%) |
May 08, 2014 | 56.16 | 56.97 | 56.11 | 56.42 | 6,473,458 | +0.16(+0.28%) |
May 07, 2014 | 56.58 | 56.61 | 55.84 | 56.26 | 4,931,753 | -0.07(-0.13%) |
May 06, 2014 | 56.97 | 57.08 | 56.34 | 56.34 | 4,706,226 | -0.82(-1.43%) |
May 05, 2014 | 56.82 | 57.20 | 56.60 | 57.15 | 3,767,214 | +0.05(+0.09%) |
May 02, 2014 | 57.03 | 57.43 | 56.96 | 57.10 | 4,626,441 | +0.14(+0.25%) |
May 01, 2014 | 56.81 | 57.21 | 56.77 | 56.96 | 4,681,643 | +0.22(+0.39%) |
Apr 30, 2014 | 56.31 | 56.81 | 56.24 | 56.73 | 8,723,336 | +0.24(+0.42%) |
Apr 29, 2014 | 56.41 | 56.56 | 56.01 | 56.49 | 4,962,534 | +0.26(+0.46%) |
Apr 28, 2014 | 56.62 | 56.74 | 55.54 | 56.24 | 10,504,042 | -0.14(-0.25%) |
Apr 25, 2014 | 56.97 | 56.97 | 56.30 | 56.38 | 5,328,580 | -0.98(-1.70%) |
Apr 24, 2014 | 57.28 | 57.56 | 56.88 | 57.36 | 4,125,801 | +0.31(+0.55%) |
Apr 23, 2014 | 57.25 | 57.47 | 56.98 | 57.05 | 3,157,727 | -0.27(-0.47%) |
Apr 22, 2014 | 56.97 | 57.54 | 56.97 | 57.31 | 5,239,454 | +0.49(+0.86%) |
Apr 21, 2014 | 56.65 | 56.88 | 56.49 | 56.82 | 11,912,400 | +0.15(+0.27%) |
Apr 17, 2014 | 56.43 | 56.67 | 56.67 | 56.67 | 5,573,843 | +0.07(+0.13%) |
Apr 16, 2014 | 56.53 | 56.61 | 56.06 | 56.60 | 5,341,939 | +0.78(+1.40%) |
Apr 15, 2014 | 55.94 | 56.12 | 54.96 | 55.82 | 10,902,301 | +0.07(+0.13%) |
Apr 14, 2014 | 55.74 | 56.00 | 55.30 | 55.75 | 5,289,810 | +0.44(+0.79%) |
Apr 11, 2014 | 55.58 | 56.05 | 55.21 | 55.31 | 9,503,967 | -0.77(-1.38%) |
Apr 10, 2014 | 57.44 | 57.52 | 56.04 | 56.09 | 11,321,258 | -1.43(-2.49%) |
Apr 09, 2014 | 57.03 | 57.53 | 56.81 | 57.52 | 4,322,474 | +0.61(+1.08%) |
Apr 08, 2014 | 56.29 | 56.96 | 56.17 | 56.90 | 5,325,306 | +0.57(+1.01%) |
Apr 07, 2014 | 57.23 | 57.30 | 55.99 | 56.34 | 8,539,052 | -1.12(-1.95%) |
Apr 04, 2014 | 58.79 | 58.79 | 57.35 | 57.45 | 8,326,811 | -0.97(-1.66%) |
Apr 03, 2014 | 58.86 | 58.88 | 58.14 | 58.42 | 6,027,920 | -0.28(-0.48%) |
Apr 02, 2014 | 58.36 | 58.81 | 58.34 | 58.71 | 5,675,052 | +0.39(+0.67%) |