Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.47 | 59.75 | 59.19 | 59.41 | 504,121 | -0.10(-0.17%) |
May 29, 2014 | 59.37 | 59.85 | 59.04 | 59.51 | 773,923 | +0.30(+0.51%) |
May 28, 2014 | 59.54 | 59.91 | 58.98 | 59.20 | 2,735,884 | -1.67(-2.75%) |
May 27, 2014 | 60.61 | 61.35 | 60.61 | 60.87 | 346,674 | +0.42(+0.69%) |
May 23, 2014 | 60.12 | 60.45 | 60.45 | 60.45 | 543,160 | +0.65(+1.09%) |
May 22, 2014 | 59.41 | 59.92 | 58.92 | 59.80 | 322,602 | +0.76(+1.28%) |
May 21, 2014 | 59.39 | 59.89 | 58.85 | 59.05 | 343,776 | -0.29(-0.48%) |
May 20, 2014 | 59.99 | 60.01 | 58.94 | 59.34 | 368,415 | -0.88(-1.46%) |
May 19, 2014 | 60.59 | 60.90 | 60.05 | 60.22 | 377,869 | -0.44(-0.72%) |
May 16, 2014 | 58.99 | 60.77 | 58.99 | 60.65 | 805,459 | +1.81(+3.07%) |
May 15, 2014 | 59.63 | 59.63 | 57.82 | 58.84 | 931,214 | -0.90(-1.50%) |
May 14, 2014 | 60.50 | 60.74 | 59.62 | 59.74 | 795,578 | -0.62(-1.03%) |
May 13, 2014 | 60.92 | 61.31 | 60.10 | 60.36 | 359,955 | -0.51(-0.84%) |
May 12, 2014 | 60.12 | 61.04 | 60.04 | 60.87 | 502,428 | +0.94(+1.58%) |
May 09, 2014 | 58.97 | 60.04 | 58.65 | 59.93 | 421,063 | +0.92(+1.56%) |
May 08, 2014 | 59.18 | 60.57 | 58.88 | 59.01 | 965,518 | -0.17(-0.29%) |
May 07, 2014 | 59.75 | 59.75 | 58.49 | 59.18 | 562,229 | -0.44(-0.73%) |
May 06, 2014 | 60.26 | 60.62 | 59.61 | 59.62 | 369,396 | -0.76(-1.25%) |
May 05, 2014 | 60.35 | 60.89 | 59.89 | 60.37 | 549,847 | -0.23(-0.38%) |
May 02, 2014 | 60.42 | 61.36 | 60.33 | 60.60 | 525,126 | +0.23(+0.38%) |
May 01, 2014 | 60.54 | 60.92 | 60.03 | 60.37 | 478,279 | -0.14(-0.23%) |
Apr 30, 2014 | 60.34 | 60.74 | 58.94 | 60.51 | 754,832 | +0.12(+0.20%) |
Apr 29, 2014 | 61.09 | 61.37 | 60.08 | 60.39 | 909,511 | -0.52(-0.85%) |
Apr 28, 2014 | 61.24 | 62.95 | 59.63 | 60.91 | 1,197,268 | +0.48(+0.80%) |
Apr 25, 2014 | 60.72 | 61.05 | 60.21 | 60.42 | 1,184,955 | -0.29(-0.47%) |
Apr 24, 2014 | 60.55 | 60.75 | 59.99 | 60.71 | 1,133,609 | +0.44(+0.74%) |
Apr 23, 2014 | 60.89 | 61.65 | 60.25 | 60.26 | 545,555 | -0.55(-0.91%) |
Apr 22, 2014 | 60.45 | 61.27 | 60.45 | 60.81 | 471,165 | +0.50(+0.83%) |
Apr 21, 2014 | 60.67 | 60.97 | 59.99 | 60.31 | 495,820 | -0.21(-0.34%) |
Apr 17, 2014 | 60.77 | 60.52 | 60.52 | 60.52 | 612,425 | -0.34(-0.55%) |
Apr 16, 2014 | 60.68 | 61.03 | 60.54 | 60.86 | 380,525 | +0.51(+0.84%) |
Apr 15, 2014 | 60.41 | 60.63 | 59.42 | 60.35 | 577,662 | -0.07(-0.11%) |
Apr 14, 2014 | 60.77 | 61.15 | 59.97 | 60.41 | 443,749 | +0.18(+0.30%) |
Apr 11, 2014 | 60.86 | 61.31 | 60.19 | 60.23 | 384,445 | -1.02(-1.66%) |
Apr 10, 2014 | 62.84 | 62.88 | 61.05 | 61.25 | 456,558 | -1.49(-2.37%) |
Apr 09, 2014 | 62.51 | 62.75 | 61.78 | 62.74 | 308,656 | +0.25(+0.39%) |
Apr 08, 2014 | 62.30 | 62.65 | 61.86 | 62.49 | 441,863 | +0.07(+0.12%) |
Apr 07, 2014 | 63.18 | 63.25 | 61.63 | 62.42 | 493,448 | -1.01(-1.59%) |
Apr 04, 2014 | 64.90 | 65.06 | 63.16 | 63.43 | 493,055 | -1.13(-1.76%) |
Apr 03, 2014 | 65.23 | 65.74 | 64.27 | 64.56 | 741,187 | -0.63(-0.97%) |
Apr 02, 2014 | 64.64 | 65.55 | 64.12 | 65.19 | 872,891 | +2.04(+3.23%) |
Apr 01, 2014 | 63.90 | 64.03 | 63.11 | 63.16 | 545,438 | -0.63(-0.99%) |
Mar 31, 2014 | 62.75 | 64.01 | 62.75 | 63.79 | 596,898 | +1.31(+2.10%) |
Mar 28, 2014 | 62.24 | 62.90 | 62.10 | 62.47 | 286,237 | +0.30(+0.49%) |
Mar 27, 2014 | 61.32 | 62.20 | 61.20 | 62.17 | 509,595 | +0.76(+1.24%) |
Mar 26, 2014 | 61.88 | 62.53 | 61.37 | 61.41 | 374,077 | -0.13(-0.21%) |
Mar 25, 2014 | 62.71 | 62.89 | 61.28 | 61.54 | 456,285 | -0.83(-1.33%) |
Mar 24, 2014 | 62.97 | 63.39 | 61.83 | 62.37 | 453,032 | -0.36(-0.58%) |
Mar 21, 2014 | 62.65 | 63.46 | 62.22 | 62.73 | 752,282 | +0.05(+0.08%) |
Mar 20, 2014 | 62.49 | 62.98 | 62.38 | 62.68 | 356,930 | -0.03(-0.05%) |
Mar 19, 2014 | 63.51 | 63.64 | 62.46 | 62.71 | 416,326 | -0.93(-1.46%) |
Mar 18, 2014 | 63.42 | 63.76 | 63.32 | 63.64 | 336,249 | +0.18(+0.28%) |
Mar 17, 2014 | 63.57 | 63.97 | 63.09 | 63.46 | 426,451 | +0.20(+0.31%) |
Mar 14, 2014 | 62.87 | 63.58 | 62.87 | 63.26 | 502,994 | +0.34(+0.54%) |
Mar 13, 2014 | 62.88 | 63.14 | 62.54 | 62.93 | 850,414 | +0.15(+0.24%) |
Mar 12, 2014 | 63.05 | 63.18 | 62.63 | 62.78 | 582,826 | -0.52(-0.82%) |
Mar 11, 2014 | 63.56 | 63.97 | 63.10 | 63.30 | 472,445 | -0.22(-0.35%) |
Mar 10, 2014 | 63.71 | 63.95 | 63.09 | 63.52 | 503,480 | -0.13(-0.21%) |
Mar 07, 2014 | 63.45 | 63.90 | 63.06 | 63.65 | 530,263 | +0.29(+0.45%) |
Mar 06, 2014 | 63.43 | 63.54 | 62.94 | 63.36 | 670,949 | -0.20(-0.31%) |
Mar 05, 2014 | 63.82 | 63.95 | 63.30 | 63.56 | 849,954 | -0.34(-0.53%) |
Mar 04, 2014 | 62.05 | 63.94 | 62.05 | 63.89 | 1,282,405 | +2.11(+3.42%) |