Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 56.14 | 56.40 | 55.92 | 56.25 | 1,578,133 | -0.14(-0.25%) |
Jun 27, 2014 | 56.09 | 56.44 | 55.95 | 56.39 | 1,922,880 | +0.26(+0.47%) |
Jun 26, 2014 | 56.25 | 56.25 | 55.79 | 56.13 | 1,237,620 | -0.10(-0.18%) |
Jun 25, 2014 | 55.88 | 56.36 | 55.77 | 56.23 | 1,443,622 | +0.13(+0.24%) |
Jun 24, 2014 | 56.16 | 56.50 | 55.95 | 56.09 | 1,471,999 | -0.11(-0.20%) |
Jun 23, 2014 | 56.31 | 56.47 | 55.95 | 56.21 | 1,297,817 | -0.16(-0.29%) |
Jun 20, 2014 | 55.95 | 56.52 | 55.70 | 56.37 | 4,930,781 | +0.70(+1.26%) |
Jun 19, 2014 | 55.97 | 55.99 | 55.59 | 55.67 | 2,320,858 | -0.11(-0.19%) |
Jun 18, 2014 | 55.50 | 55.84 | 55.29 | 55.77 | 3,157,130 | +0.28(+0.50%) |
Jun 17, 2014 | 55.68 | 55.92 | 55.49 | 55.50 | 2,754,079 | -0.31(-0.55%) |
Jun 16, 2014 | 55.68 | 56.14 | 55.66 | 55.80 | 1,447,426 | -0.11(-0.20%) |
Jun 13, 2014 | 55.73 | 56.10 | 55.52 | 55.92 | 1,526,585 | +0.40(+0.72%) |
Jun 12, 2014 | 55.40 | 55.79 | 55.31 | 55.52 | 1,648,128 | -0.21(-0.37%) |
Jun 11, 2014 | 55.77 | 56.02 | 55.41 | 55.73 | 2,259,840 | -0.27(-0.48%) |
Jun 10, 2014 | 56.22 | 56.68 | 55.97 | 55.99 | 2,795,601 | -0.15(-0.26%) |
Jun 06, 2014 | 55.83 | 56.19 | 55.57 | 56.14 | 2,002,828 | +0.64(+1.16%) |
Jun 05, 2014 | 55.56 | 55.60 | 55.02 | 55.50 | 2,148,400 | -0.09(-0.16%) |
Jun 04, 2014 | 55.24 | 55.60 | 55.07 | 55.59 | 3,310,372 | +0.08(+0.15%) |
Jun 03, 2014 | 55.66 | 55.98 | 55.39 | 55.51 | 3,256,141 | -0.47(-0.84%) |
Jun 02, 2014 | 56.17 | 56.36 | 55.82 | 55.98 | 1,390,093 | -0.21(-0.38%) |
May 30, 2014 | 56.24 | 56.33 | 55.97 | 56.19 | 3,150,094 | +0.08(+0.15%) |
May 29, 2014 | 55.84 | 56.11 | 55.64 | 56.11 | 1,504,658 | +0.49(+0.87%) |
May 28, 2014 | 56.22 | 56.27 | 55.58 | 55.62 | 1,775,522 | -0.30(-0.54%) |
May 27, 2014 | 55.72 | 55.92 | 55.61 | 55.92 | 1,661,058 | +0.32(+0.57%) |
May 23, 2014 | 55.23 | 55.61 | 55.61 | 55.61 | 1,564,182 | +0.45(+0.81%) |
May 22, 2014 | 54.93 | 55.20 | 54.67 | 55.16 | 835,854 | +0.35(+0.64%) |
May 21, 2014 | 55.06 | 55.06 | 54.60 | 54.81 | 1,844,578 | +0.11(+0.21%) |
May 20, 2014 | 55.11 | 55.11 | 54.56 | 54.70 | 2,332,529 | -0.35(-0.63%) |
May 19, 2014 | 54.67 | 55.09 | 54.56 | 55.04 | 1,590,372 | +0.17(+0.31%) |
May 16, 2014 | 54.24 | 54.89 | 53.91 | 54.87 | 2,594,672 | +0.75(+1.38%) |
May 15, 2014 | 54.90 | 55.01 | 53.93 | 54.13 | 2,984,781 | -0.95(-1.72%) |
May 14, 2014 | 55.73 | 55.78 | 54.97 | 55.07 | 1,421,786 | -0.59(-1.05%) |
May 13, 2014 | 55.64 | 55.80 | 55.43 | 55.66 | 1,761,122 | +0.02(+0.04%) |
May 12, 2014 | 55.00 | 55.80 | 55.00 | 55.64 | 1,862,989 | +0.58(+1.05%) |
May 09, 2014 | 54.74 | 55.19 | 54.66 | 55.06 | 1,917,715 | +0.16(+0.28%) |
May 08, 2014 | 54.53 | 55.13 | 54.40 | 54.90 | 2,598,716 | +0.27(+0.50%) |
May 07, 2014 | 54.48 | 54.67 | 53.92 | 54.63 | 2,995,755 | +0.28(+0.52%) |
May 06, 2014 | 54.61 | 54.73 | 54.28 | 54.34 | 2,313,634 | -0.57(-1.04%) |
May 05, 2014 | 54.50 | 54.97 | 54.13 | 54.92 | 1,729,518 | +0.23(+0.43%) |
May 02, 2014 | 54.80 | 55.15 | 54.51 | 54.68 | 2,495,650 | -0.06(-0.10%) |
May 01, 2014 | 54.99 | 55.20 | 54.56 | 54.74 | 1,825,305 | -0.24(-0.44%) |
Apr 30, 2014 | 53.63 | 55.25 | 53.63 | 54.98 | 3,021,924 | +0.68(+1.26%) |
Apr 29, 2014 | 53.71 | 54.39 | 53.61 | 54.30 | 2,678,790 | +0.92(+1.73%) |
Apr 28, 2014 | 53.63 | 53.97 | 52.88 | 53.37 | 3,002,708 | +0.01(+0.03%) |
Apr 25, 2014 | 53.77 | 54.07 | 53.24 | 53.36 | 2,038,712 | -0.68(-1.25%) |
Apr 24, 2014 | 54.19 | 54.32 | 53.82 | 54.03 | 2,167,746 | +0.23(+0.43%) |
Apr 23, 2014 | 53.50 | 53.93 | 53.50 | 53.80 | 1,956,107 | -0.03(-0.05%) |
Apr 22, 2014 | 53.69 | 54.03 | 53.43 | 53.83 | 1,672,472 | +0.19(+0.35%) |
Apr 21, 2014 | 53.43 | 53.91 | 53.43 | 53.64 | 1,312,468 | -0.18(-0.33%) |
Apr 17, 2014 | 53.06 | 53.82 | 53.82 | 53.82 | 3,293,844 | +0.62(+1.17%) |
Apr 16, 2014 | 53.39 | 53.39 | 52.67 | 53.20 | 2,710,681 | +0.25(+0.47%) |
Apr 15, 2014 | 52.40 | 52.98 | 52.05 | 52.95 | 2,990,234 | +0.59(+1.13%) |
Apr 14, 2014 | 52.48 | 52.59 | 51.75 | 52.36 | 2,807,001 | +0.36(+0.69%) |
Apr 11, 2014 | 52.66 | 53.10 | 51.97 | 52.00 | 3,871,837 | -1.05(-1.98%) |
Apr 10, 2014 | 55.06 | 55.10 | 53.05 | 53.05 | 5,271,179 | -0.47(-0.87%) |
Apr 09, 2014 | 53.22 | 53.57 | 52.93 | 53.51 | 2,245,891 | +0.23(+0.42%) |
Apr 08, 2014 | 53.22 | 53.55 | 53.00 | 53.29 | 2,358,355 | +0.20(+0.39%) |
Apr 07, 2014 | 53.58 | 53.73 | 52.91 | 53.08 | 2,402,416 | -0.39(-0.73%) |
Apr 04, 2014 | 54.85 | 54.85 | 53.43 | 53.47 | 2,868,948 | -1.09(-2.00%) |
Apr 03, 2014 | 54.99 | 55.01 | 54.32 | 54.56 | 1,670,789 | -0.21(-0.39%) |
Apr 02, 2014 | 54.59 | 54.93 | 54.49 | 54.77 | 2,360,580 | +0.12(+0.22%) |