Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.06 | 58.34 | 57.79 | 58.00 | 516,343 | -0.10(-0.17%) |
May 29, 2014 | 57.97 | 58.44 | 57.65 | 58.10 | 792,686 | +0.30(+0.51%) |
May 28, 2014 | 58.13 | 58.49 | 57.58 | 57.80 | 2,802,211 | -1.63(-2.75%) |
May 27, 2014 | 59.18 | 59.90 | 59.18 | 59.43 | 355,078 | +0.41(+0.69%) |
May 23, 2014 | 58.70 | 59.02 | 59.02 | 59.02 | 556,328 | +0.63(+1.09%) |
May 22, 2014 | 58.00 | 58.50 | 57.52 | 58.39 | 330,423 | +0.74(+1.28%) |
May 21, 2014 | 57.99 | 58.47 | 57.46 | 57.65 | 352,110 | -0.28(-0.48%) |
May 20, 2014 | 58.57 | 58.59 | 57.55 | 57.93 | 377,347 | -0.86(-1.46%) |
May 19, 2014 | 59.16 | 59.46 | 58.63 | 58.79 | 387,029 | -0.43(-0.72%) |
May 16, 2014 | 57.59 | 59.33 | 57.59 | 59.21 | 824,986 | +1.76(+3.07%) |
May 15, 2014 | 58.22 | 58.22 | 56.46 | 57.45 | 953,790 | -0.87(-1.50%) |
May 14, 2014 | 59.07 | 59.30 | 58.21 | 58.32 | 814,865 | -0.61(-1.03%) |
May 13, 2014 | 59.48 | 59.86 | 58.68 | 58.93 | 368,681 | -0.50(-0.84%) |
May 12, 2014 | 58.70 | 59.59 | 58.62 | 59.43 | 514,608 | +0.92(+1.58%) |
May 09, 2014 | 57.57 | 58.62 | 57.26 | 58.51 | 431,271 | +0.90(+1.56%) |
May 08, 2014 | 57.78 | 59.13 | 57.48 | 57.61 | 988,925 | -0.17(-0.29%) |
May 07, 2014 | 58.33 | 58.33 | 57.11 | 57.78 | 575,860 | -0.43(-0.73%) |
May 06, 2014 | 58.84 | 59.18 | 58.20 | 58.20 | 378,352 | -0.74(-1.25%) |
May 05, 2014 | 58.92 | 59.45 | 58.47 | 58.94 | 563,177 | -0.22(-0.38%) |
May 02, 2014 | 58.99 | 59.90 | 58.90 | 59.17 | 537,857 | +0.22(+0.38%) |
May 01, 2014 | 59.10 | 59.48 | 58.61 | 58.94 | 489,874 | -0.14(-0.23%) |
Apr 30, 2014 | 58.91 | 59.30 | 57.55 | 59.08 | 773,132 | +0.12(+0.20%) |
Apr 29, 2014 | 59.65 | 59.92 | 58.66 | 58.96 | 931,561 | -0.51(-0.85%) |
Apr 28, 2014 | 59.79 | 61.46 | 58.22 | 59.46 | 1,226,294 | +0.47(+0.80%) |
Apr 25, 2014 | 59.29 | 59.61 | 58.78 | 58.99 | 1,213,682 | -0.28(-0.47%) |
Apr 24, 2014 | 59.12 | 59.32 | 58.57 | 59.27 | 1,161,092 | +0.43(+0.74%) |
Apr 23, 2014 | 59.45 | 60.19 | 58.82 | 58.84 | 558,781 | -0.54(-0.91%) |
Apr 22, 2014 | 59.01 | 59.82 | 59.01 | 59.38 | 482,588 | +0.49(+0.83%) |
Apr 21, 2014 | 59.23 | 59.53 | 58.57 | 58.89 | 507,841 | -0.20(-0.34%) |
Apr 17, 2014 | 59.34 | 59.09 | 59.09 | 59.09 | 627,272 | -0.33(-0.55%) |
Apr 16, 2014 | 59.24 | 59.58 | 59.10 | 59.42 | 389,750 | +0.50(+0.84%) |
Apr 15, 2014 | 58.98 | 59.20 | 58.01 | 58.92 | 591,667 | -0.06(-0.11%) |
Apr 14, 2014 | 59.34 | 59.70 | 58.55 | 58.98 | 454,507 | +0.18(+0.30%) |
Apr 11, 2014 | 59.42 | 59.86 | 58.77 | 58.81 | 393,765 | -0.99(-1.66%) |
Apr 10, 2014 | 61.36 | 61.39 | 59.60 | 59.80 | 467,626 | -1.45(-2.37%) |
Apr 09, 2014 | 61.03 | 61.26 | 60.31 | 61.25 | 316,139 | +0.24(+0.39%) |
Apr 08, 2014 | 60.83 | 61.17 | 60.39 | 61.01 | 452,576 | +0.07(+0.12%) |
Apr 07, 2014 | 61.69 | 61.76 | 60.17 | 60.94 | 505,411 | -0.99(-1.59%) |
Apr 04, 2014 | 63.36 | 63.52 | 61.66 | 61.93 | 505,008 | -1.11(-1.76%) |
Apr 03, 2014 | 63.69 | 64.18 | 62.74 | 63.03 | 759,156 | -0.62(-0.97%) |
Apr 02, 2014 | 63.11 | 64.00 | 62.60 | 63.65 | 894,053 | +1.99(+3.23%) |
Apr 01, 2014 | 62.39 | 62.52 | 61.61 | 61.66 | 558,661 | -0.62(-0.99%) |
Mar 31, 2014 | 61.27 | 62.50 | 61.26 | 62.28 | 611,369 | +1.28(+2.10%) |
Mar 28, 2014 | 60.76 | 61.41 | 60.63 | 61.00 | 293,177 | +0.30(+0.49%) |
Mar 27, 2014 | 59.87 | 60.73 | 59.75 | 60.70 | 521,950 | +0.75(+1.24%) |
Mar 26, 2014 | 60.42 | 61.05 | 59.92 | 59.95 | 383,146 | -0.13(-0.21%) |
Mar 25, 2014 | 61.23 | 61.40 | 59.83 | 60.08 | 467,347 | -0.81(-1.33%) |
Mar 24, 2014 | 61.48 | 61.89 | 60.36 | 60.89 | 464,015 | -0.35(-0.58%) |
Mar 21, 2014 | 61.17 | 61.96 | 60.75 | 61.24 | 770,520 | +0.05(+0.08%) |
Mar 20, 2014 | 61.01 | 61.49 | 60.91 | 61.20 | 365,583 | -0.03(-0.05%) |
Mar 19, 2014 | 62.01 | 62.13 | 60.98 | 61.23 | 426,419 | -0.91(-1.46%) |
Mar 18, 2014 | 61.92 | 62.25 | 61.82 | 62.13 | 344,401 | +0.18(+0.28%) |
Mar 17, 2014 | 62.06 | 62.46 | 61.60 | 61.96 | 436,790 | +0.19(+0.31%) |
Mar 14, 2014 | 61.38 | 62.08 | 61.38 | 61.77 | 515,188 | +0.33(+0.54%) |
Mar 13, 2014 | 61.39 | 61.65 | 61.06 | 61.44 | 871,030 | +0.14(+0.24%) |
Mar 12, 2014 | 61.56 | 61.69 | 61.15 | 61.29 | 596,956 | -0.51(-0.82%) |
Mar 11, 2014 | 62.05 | 62.46 | 61.60 | 61.80 | 483,898 | -0.22(-0.35%) |
Mar 10, 2014 | 62.21 | 62.44 | 61.60 | 62.01 | 515,686 | -0.13(-0.21%) |
Mar 07, 2014 | 61.95 | 62.39 | 61.56 | 62.14 | 543,118 | +0.28(+0.45%) |
Mar 06, 2014 | 61.93 | 62.04 | 61.45 | 61.86 | 687,215 | -0.19(-0.31%) |
Mar 05, 2014 | 62.31 | 62.44 | 61.80 | 62.05 | 870,560 | -0.33(-0.53%) |
Mar 04, 2014 | 60.58 | 62.43 | 60.58 | 62.38 | 1,313,495 | +2.06(+3.42%) |