Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.70 | 59.89 | 59.24 | 59.86 | 290,913 | +0.21(+0.35%) |
Jun 27, 2014 | 59.22 | 59.80 | 59.22 | 59.64 | 289,187 | +0.23(+0.39%) |
Jun 26, 2014 | 59.23 | 59.55 | 58.61 | 59.41 | 361,154 | +0.12(+0.20%) |
Jun 25, 2014 | 58.91 | 59.46 | 58.48 | 59.29 | 292,705 | +0.17(+0.29%) |
Jun 24, 2014 | 59.19 | 59.92 | 58.99 | 59.12 | 336,526 | -0.27(-0.46%) |
Jun 23, 2014 | 59.80 | 59.94 | 59.26 | 59.39 | 251,536 | -0.34(-0.57%) |
Jun 20, 2014 | 59.93 | 60.13 | 59.33 | 59.73 | 608,393 | +0.36(+0.61%) |
Jun 19, 2014 | 59.47 | 59.50 | 58.91 | 59.37 | 279,461 | -0.16(-0.27%) |
Jun 18, 2014 | 59.34 | 59.83 | 58.88 | 59.52 | 592,241 | +0.22(+0.37%) |
Jun 17, 2014 | 58.43 | 59.68 | 58.43 | 59.31 | 400,708 | +0.86(+1.47%) |
Jun 16, 2014 | 58.74 | 58.74 | 58.23 | 58.45 | 251,090 | -0.38(-0.64%) |
Jun 13, 2014 | 59.05 | 59.31 | 58.66 | 58.82 | 317,528 | -0.04(-0.06%) |
Jun 12, 2014 | 58.67 | 59.09 | 58.27 | 58.86 | 333,748 | +0.09(+0.15%) |
Jun 11, 2014 | 59.08 | 59.20 | 58.48 | 58.77 | 350,458 | -0.53(-0.89%) |
Jun 10, 2014 | 59.25 | 59.37 | 58.82 | 59.30 | 324,309 | +0.99(+1.71%) |
Jun 06, 2014 | 58.07 | 58.65 | 57.85 | 58.30 | 318,156 | +0.48(+0.83%) |
Jun 05, 2014 | 57.41 | 57.94 | 57.18 | 57.82 | 739,361 | +0.32(+0.56%) |
Jun 04, 2014 | 57.24 | 57.69 | 57.24 | 57.50 | 343,167 | +0.13(+0.22%) |
Jun 03, 2014 | 56.98 | 57.84 | 56.97 | 57.37 | 388,093 | +0.23(+0.40%) |
Jun 02, 2014 | 56.65 | 57.26 | 56.07 | 57.14 | 464,711 | +0.72(+1.28%) |
May 30, 2014 | 56.52 | 56.95 | 56.28 | 56.42 | 243,772 | -0.08(-0.15%) |
May 29, 2014 | 56.38 | 56.50 | 56.13 | 56.50 | 260,894 | +0.13(+0.23%) |
May 28, 2014 | 56.71 | 56.71 | 56.16 | 56.37 | 231,929 | -0.37(-0.65%) |
May 27, 2014 | 56.68 | 57.13 | 56.18 | 56.74 | 271,070 | +0.37(+0.65%) |
May 23, 2014 | 56.25 | 56.38 | 56.38 | 56.38 | 186,884 | +0.15(+0.27%) |
May 22, 2014 | 56.00 | 56.55 | 56.00 | 56.23 | 133,575 | +0.04(+0.08%) |
May 21, 2014 | 56.14 | 56.61 | 55.92 | 56.18 | 263,296 | +0.20(+0.36%) |
May 20, 2014 | 55.98 | 56.26 | 55.58 | 55.98 | 453,585 | -0.16(-0.29%) |
May 19, 2014 | 55.28 | 56.23 | 55.28 | 56.14 | 374,910 | +0.73(+1.32%) |
May 16, 2014 | 55.48 | 55.48 | 54.73 | 55.41 | 455,015 | -0.03(-0.05%) |
May 15, 2014 | 55.15 | 55.60 | 54.18 | 55.44 | 598,069 | +0.02(+0.03%) |
May 14, 2014 | 56.65 | 56.77 | 55.23 | 55.43 | 749,729 | -1.26(-2.22%) |
May 13, 2014 | 57.89 | 57.95 | 56.49 | 56.68 | 697,095 | -1.15(-1.98%) |
May 12, 2014 | 57.18 | 57.93 | 56.87 | 57.83 | 337,796 | +1.00(+1.75%) |
May 09, 2014 | 56.57 | 56.86 | 56.17 | 56.83 | 381,937 | +0.14(+0.25%) |
May 08, 2014 | 56.60 | 57.33 | 56.48 | 56.69 | 421,539 | +0.07(+0.12%) |
May 07, 2014 | 56.43 | 56.85 | 55.94 | 56.62 | 497,777 | +0.26(+0.46%) |
May 06, 2014 | 56.96 | 57.15 | 56.31 | 56.36 | 432,426 | -0.73(-1.28%) |
May 05, 2014 | 57.09 | 57.33 | 56.61 | 57.09 | 343,475 | -0.34(-0.60%) |
May 02, 2014 | 57.12 | 58.08 | 57.12 | 57.44 | 364,348 | +0.35(+0.62%) |
May 01, 2014 | 57.30 | 57.48 | 56.60 | 57.09 | 431,612 | -0.11(-0.20%) |
Apr 30, 2014 | 57.04 | 57.38 | 56.86 | 57.20 | 407,881 | +0.13(+0.22%) |
Apr 29, 2014 | 57.42 | 57.90 | 56.95 | 57.07 | 446,753 | -0.09(-0.16%) |
Apr 28, 2014 | 57.81 | 57.90 | 56.93 | 57.16 | 628,023 | -0.43(-0.74%) |
Apr 25, 2014 | 58.38 | 58.59 | 57.55 | 57.59 | 577,848 | -0.83(-1.42%) |
Apr 24, 2014 | 60.17 | 60.17 | 58.26 | 58.42 | 609,846 | -0.94(-1.59%) |
Apr 23, 2014 | 57.95 | 59.52 | 57.45 | 59.36 | 744,043 | +1.13(+1.94%) |
Apr 22, 2014 | 58.02 | 58.57 | 57.58 | 58.23 | 634,360 | +0.23(+0.40%) |
Apr 21, 2014 | 57.89 | 58.15 | 57.53 | 58.00 | 463,043 | +0.13(+0.22%) |
Apr 17, 2014 | 57.66 | 57.87 | 57.87 | 57.87 | 757,156 | +0.18(+0.31%) |
Apr 16, 2014 | 57.48 | 57.78 | 57.21 | 57.69 | 400,241 | +0.33(+0.57%) |
Apr 15, 2014 | 57.23 | 57.67 | 56.53 | 57.36 | 558,101 | +0.19(+0.33%) |
Apr 14, 2014 | 57.51 | 57.91 | 56.72 | 57.18 | 360,656 | +0.24(+0.42%) |
Apr 11, 2014 | 57.20 | 57.42 | 56.65 | 56.94 | 390,709 | -0.52(-0.91%) |
Apr 10, 2014 | 58.50 | 58.64 | 57.38 | 57.46 | 555,080 | -1.07(-1.83%) |
Apr 09, 2014 | 58.82 | 58.86 | 58.23 | 58.53 | 454,522 | -0.13(-0.23%) |
Apr 08, 2014 | 58.70 | 59.09 | 58.35 | 58.67 | 477,106 | -0.10(-0.18%) |
Apr 07, 2014 | 58.61 | 58.88 | 58.10 | 58.77 | 560,346 | -0.02(-0.03%) |
Apr 04, 2014 | 59.76 | 59.91 | 58.77 | 58.79 | 615,977 | -0.76(-1.27%) |
Apr 03, 2014 | 59.50 | 59.66 | 59.06 | 59.54 | 249,374 | +0.13(+0.21%) |
Apr 02, 2014 | 59.39 | 59.83 | 59.10 | 59.42 | 526,173 | +0.25(+0.42%) |