Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.65 | 60.45 | 59.58 | 60.11 | 2,056,721 | +0.45(+0.75%) |
Jun 27, 2014 | 59.11 | 59.74 | 58.98 | 59.66 | 1,060,637 | +0.28(+0.48%) |
Jun 26, 2014 | 59.65 | 59.65 | 58.75 | 59.37 | 759,997 | -0.11(-0.19%) |
Jun 25, 2014 | 58.87 | 59.60 | 58.74 | 59.49 | 1,126,346 | +0.47(+0.80%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.90 | 59.02 | 1,003,497 | -0.42(-0.71%) |
Jun 23, 2014 | 59.43 | 59.62 | 59.12 | 59.44 | 1,453,288 | +0.16(+0.28%) |
Jun 20, 2014 | 59.84 | 59.84 | 59.15 | 59.28 | 2,021,862 | -0.19(-0.32%) |
Jun 19, 2014 | 59.83 | 59.99 | 59.00 | 59.47 | 1,366,329 | +0.01(+0.01%) |
Jun 18, 2014 | 59.13 | 59.47 | 58.33 | 59.46 | 1,945,963 | +0.55(+0.93%) |
Jun 17, 2014 | 58.19 | 59.15 | 57.85 | 58.91 | 1,466,383 | +0.81(+1.40%) |
Jun 16, 2014 | 57.93 | 58.48 | 57.82 | 58.10 | 1,663,290 | -0.18(-0.31%) |
Jun 13, 2014 | 58.72 | 58.77 | 58.09 | 58.28 | 1,114,057 | -0.19(-0.32%) |
Jun 12, 2014 | 58.75 | 58.75 | 58.21 | 58.46 | 1,605,881 | -0.31(-0.53%) |
Jun 11, 2014 | 59.17 | 59.20 | 58.66 | 58.78 | 1,572,042 | -0.43(-0.72%) |
Jun 10, 2014 | 59.57 | 60.00 | 59.13 | 59.20 | 1,919,773 | -0.59(-0.98%) |
Jun 06, 2014 | 59.44 | 59.86 | 59.36 | 59.79 | 1,276,640 | +0.41(+0.69%) |
Jun 05, 2014 | 58.69 | 59.47 | 58.16 | 59.38 | 1,959,982 | +0.99(+1.70%) |
Jun 04, 2014 | 57.92 | 58.41 | 57.53 | 58.39 | 1,447,604 | +0.31(+0.54%) |
Jun 03, 2014 | 57.82 | 58.14 | 57.35 | 58.08 | 1,317,802 | +0.18(+0.32%) |
Jun 02, 2014 | 57.94 | 57.94 | 57.28 | 57.89 | 976,129 | +0.14(+0.25%) |
May 30, 2014 | 57.60 | 57.94 | 57.45 | 57.75 | 1,246,836 | -0.08(-0.13%) |
May 29, 2014 | 57.63 | 57.89 | 57.41 | 57.83 | 1,211,026 | +0.29(+0.50%) |
May 28, 2014 | 57.52 | 57.73 | 57.19 | 57.54 | 1,188,193 | +0.16(+0.27%) |
May 27, 2014 | 57.40 | 57.76 | 57.19 | 57.38 | 1,252,032 | +0.15(+0.26%) |
May 23, 2014 | 57.27 | 57.23 | 57.23 | 57.23 | 908,167 | -0.04(-0.07%) |
May 22, 2014 | 57.05 | 57.31 | 56.79 | 57.28 | 587,167 | +0.32(+0.56%) |
May 21, 2014 | 56.75 | 57.20 | 56.75 | 56.96 | 1,012,679 | +0.57(+1.00%) |
May 20, 2014 | 57.10 | 57.10 | 56.12 | 56.39 | 1,239,766 | -0.42(-0.75%) |
May 19, 2014 | 56.38 | 56.91 | 56.24 | 56.82 | 1,380,805 | +0.33(+0.59%) |
May 16, 2014 | 56.13 | 56.63 | 55.85 | 56.48 | 2,655,948 | +0.50(+0.90%) |
May 15, 2014 | 57.33 | 57.33 | 55.66 | 55.98 | 3,525,993 | -1.42(-2.47%) |
May 14, 2014 | 57.70 | 57.70 | 57.07 | 57.40 | 1,812,898 | -0.21(-0.36%) |
May 13, 2014 | 58.08 | 58.16 | 57.42 | 57.60 | 1,331,081 | -0.35(-0.61%) |
May 12, 2014 | 57.63 | 58.06 | 57.37 | 57.96 | 1,571,629 | +0.47(+0.81%) |
May 09, 2014 | 57.73 | 57.82 | 57.15 | 57.49 | 1,282,496 | -0.13(-0.23%) |
May 08, 2014 | 57.82 | 58.19 | 57.36 | 57.62 | 1,528,913 | -0.19(-0.33%) |
May 07, 2014 | 57.13 | 57.85 | 56.70 | 57.82 | 1,201,363 | +0.93(+1.63%) |
May 06, 2014 | 57.40 | 57.70 | 56.87 | 56.89 | 1,066,459 | -0.77(-1.34%) |
May 05, 2014 | 57.25 | 57.69 | 56.87 | 57.66 | 1,683,239 | -0.24(-0.42%) |
May 02, 2014 | 57.70 | 58.55 | 57.65 | 57.90 | 1,643,334 | +0.27(+0.47%) |
May 01, 2014 | 58.16 | 58.55 | 57.52 | 57.63 | 1,851,920 | -0.55(-0.94%) |
Apr 30, 2014 | 57.65 | 58.23 | 57.39 | 58.18 | 1,786,077 | +0.23(+0.40%) |
Apr 29, 2014 | 57.85 | 58.16 | 57.56 | 57.94 | 1,536,036 | +0.57(+1.00%) |
Apr 28, 2014 | 57.68 | 58.18 | 56.45 | 57.37 | 2,431,099 | -0.26(-0.44%) |
Apr 25, 2014 | 58.52 | 58.65 | 57.24 | 57.62 | 2,853,800 | -0.33(-0.57%) |
Apr 24, 2014 | 58.57 | 59.82 | 57.83 | 57.96 | 3,270,261 | +0.45(+0.79%) |
Apr 23, 2014 | 58.77 | 59.01 | 57.16 | 57.50 | 2,220,186 | -0.03(-0.05%) |
Apr 22, 2014 | 57.10 | 57.76 | 57.01 | 57.53 | 1,871,574 | +0.43(+0.76%) |
Apr 21, 2014 | 57.26 | 57.37 | 56.93 | 57.10 | 1,114,777 | -0.01(-0.02%) |
Apr 17, 2014 | 57.03 | 57.11 | 57.11 | 57.11 | 2,457,402 | +0.21(+0.36%) |
Apr 16, 2014 | 56.79 | 57.16 | 56.29 | 56.91 | 2,135,457 | +0.77(+1.38%) |
Apr 15, 2014 | 55.31 | 56.16 | 54.97 | 56.14 | 3,031,523 | +0.89(+1.62%) |
Apr 14, 2014 | 55.22 | 55.46 | 54.72 | 55.24 | 1,776,560 | +0.52(+0.96%) |
Apr 11, 2014 | 54.93 | 55.04 | 54.37 | 54.72 | 2,667,030 | -0.61(-1.11%) |
Apr 10, 2014 | 56.65 | 57.01 | 55.26 | 55.33 | 2,607,682 | -1.24(-2.20%) |
Apr 09, 2014 | 56.53 | 56.67 | 56.31 | 56.58 | 2,712,347 | +0.20(+0.35%) |
Apr 08, 2014 | 56.40 | 56.58 | 56.03 | 56.38 | 2,699,852 | +0.06(+0.11%) |
Apr 07, 2014 | 57.75 | 58.30 | 56.26 | 56.31 | 2,611,301 | -1.47(-2.55%) |
Apr 04, 2014 | 59.44 | 59.44 | 57.68 | 57.79 | 1,693,590 | -1.36(-2.30%) |
Apr 03, 2014 | 59.65 | 60.02 | 58.77 | 59.15 | 1,182,057 | -0.32(-0.54%) |
Apr 02, 2014 | 59.29 | 59.56 | 58.91 | 59.47 | 1,319,376 | +0.54(+0.91%) |