Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.69 | 61.19 | 60.42 | 60.89 | 169,714 | +0.33(+0.54%) |
May 29, 2014 | 60.34 | 60.61 | 59.82 | 60.56 | 137,723 | +0.44(+0.73%) |
May 28, 2014 | 60.10 | 60.51 | 59.76 | 60.12 | 194,224 | -0.30(-0.50%) |
May 27, 2014 | 60.73 | 60.74 | 60.08 | 60.42 | 140,343 | -0.07(-0.12%) |
May 23, 2014 | 59.73 | 60.49 | 60.49 | 60.49 | 211,300 | +0.84(+1.41%) |
May 22, 2014 | 59.59 | 59.99 | 59.13 | 59.65 | 86,994 | +0.23(+0.39%) |
May 21, 2014 | 58.82 | 59.49 | 58.47 | 59.42 | 208,822 | +0.90(+1.54%) |
May 20, 2014 | 58.29 | 58.87 | 58.01 | 58.52 | 300,964 | -0.05(-0.09%) |
May 19, 2014 | 57.41 | 58.75 | 57.25 | 58.57 | 252,278 | +1.17(+2.04%) |
May 16, 2014 | 56.42 | 57.75 | 56.42 | 57.40 | 519,662 | +0.98(+1.74%) |
May 15, 2014 | 55.25 | 56.51 | 55.01 | 56.42 | 312,300 | +0.92(+1.66%) |
May 14, 2014 | 56.06 | 56.06 | 55.45 | 55.50 | 209,168 | -0.61(-1.09%) |
May 13, 2014 | 56.61 | 56.97 | 56.06 | 56.11 | 260,804 | -0.45(-0.80%) |
May 12, 2014 | 56.85 | 57.28 | 56.44 | 56.56 | 284,391 | -0.25(-0.44%) |
May 09, 2014 | 55.90 | 56.95 | 55.67 | 56.81 | 130,507 | +0.61(+1.09%) |
May 08, 2014 | 56.89 | 57.51 | 55.96 | 56.20 | 222,221 | -0.74(-1.30%) |
May 07, 2014 | 56.44 | 57.01 | 56.24 | 56.94 | 223,547 | +0.47(+0.83%) |
May 06, 2014 | 56.78 | 57.28 | 56.33 | 56.47 | 372,306 | -0.45(-0.79%) |
May 05, 2014 | 56.59 | 57.19 | 56.12 | 56.92 | 243,084 | +0.06(+0.11%) |
May 02, 2014 | 57.58 | 58.00 | 56.00 | 56.86 | 374,014 | -0.73(-1.27%) |
May 01, 2014 | 57.50 | 57.93 | 57.25 | 57.59 | 378,185 | -0.13(-0.23%) |
Apr 30, 2014 | 57.61 | 58.46 | 57.27 | 57.72 | 394,933 | +0.21(+0.37%) |
Apr 29, 2014 | 55.65 | 58.00 | 54.99 | 57.51 | 284,245 | +2.15(+3.88%) |
Apr 28, 2014 | 55.50 | 55.97 | 55.09 | 55.36 | 183,748 | +0.00(+0.00%) |
Apr 25, 2014 | 55.40 | 55.99 | 55.04 | 55.36 | 173,934 | -0.33(-0.59%) |
Apr 24, 2014 | 55.35 | 56.11 | 54.65 | 55.69 | 187,218 | +0.66(+1.20%) |
Apr 23, 2014 | 54.94 | 55.38 | 54.77 | 55.03 | 138,396 | +0.02(+0.04%) |
Apr 22, 2014 | 54.69 | 55.55 | 54.32 | 55.01 | 186,518 | +0.24(+0.44%) |
Apr 21, 2014 | 54.79 | 55.12 | 53.74 | 54.77 | 124,982 | -0.04(-0.07%) |
Apr 17, 2014 | 54.85 | 54.81 | 54.81 | 54.81 | 190,000 | -0.32(-0.58%) |
Apr 16, 2014 | 55.90 | 56.57 | 54.90 | 55.13 | 139,925 | -0.50(-0.90%) |
Apr 15, 2014 | 55.81 | 55.81 | 54.89 | 55.63 | 178,611 | +0.02(+0.04%) |
Apr 14, 2014 | 55.45 | 55.75 | 54.94 | 55.61 | 214,198 | +0.59(+1.07%) |
Apr 11, 2014 | 55.00 | 55.68 | 54.14 | 55.02 | 257,994 | -0.42(-0.76%) |
Apr 10, 2014 | 56.52 | 56.85 | 55.18 | 55.44 | 216,541 | -1.18(-2.08%) |
Apr 09, 2014 | 56.88 | 57.40 | 56.23 | 56.62 | 132,061 | -0.16(-0.28%) |
Apr 08, 2014 | 56.25 | 56.85 | 55.87 | 56.78 | 218,890 | +0.69(+1.23%) |
Apr 07, 2014 | 56.28 | 57.10 | 56.01 | 56.09 | 168,267 | -0.28(-0.50%) |
Apr 04, 2014 | 58.41 | 58.64 | 56.31 | 56.37 | 370,924 | -1.68(-2.89%) |
Apr 03, 2014 | 58.59 | 58.77 | 57.50 | 58.05 | 255,962 | -0.42(-0.72%) |
Apr 02, 2014 | 58.95 | 58.95 | 58.21 | 58.47 | 194,159 | -0.38(-0.65%) |
Apr 01, 2014 | 59.26 | 59.62 | 58.65 | 58.85 | 285,270 | -0.50(-0.84%) |
Mar 31, 2014 | 58.82 | 59.80 | 58.54 | 59.35 | 176,442 | +0.95(+1.63%) |
Mar 28, 2014 | 58.25 | 59.39 | 58.21 | 58.40 | 96,152 | +0.12(+0.21%) |
Mar 27, 2014 | 58.37 | 58.64 | 57.83 | 58.28 | 152,790 | +0.06(+0.10%) |
Mar 26, 2014 | 59.00 | 59.18 | 58.20 | 58.22 | 152,921 | -0.53(-0.90%) |
Mar 25, 2014 | 59.34 | 59.87 | 58.59 | 58.75 | 170,867 | -0.25(-0.42%) |
Mar 24, 2014 | 59.35 | 59.50 | 58.65 | 59.00 | 124,757 | -0.27(-0.46%) |
Mar 21, 2014 | 58.75 | 59.77 | 58.57 | 59.27 | 253,001 | +0.52(+0.89%) |
Mar 20, 2014 | 58.75 | 59.55 | 58.58 | 58.75 | 215,622 | -0.04(-0.07%) |
Mar 19, 2014 | 59.12 | 59.18 | 58.51 | 58.79 | 166,249 | -0.20(-0.34%) |
Mar 18, 2014 | 58.42 | 59.23 | 57.92 | 58.99 | 210,102 | +0.51(+0.87%) |
Mar 17, 2014 | 58.50 | 59.12 | 58.37 | 58.48 | 127,404 | +0.12(+0.21%) |
Mar 14, 2014 | 58.56 | 58.92 | 58.09 | 58.36 | 147,332 | -0.22(-0.38%) |
Mar 13, 2014 | 59.60 | 59.66 | 58.47 | 58.58 | 128,960 | -0.96(-1.61%) |
Mar 12, 2014 | 59.00 | 59.89 | 59.00 | 59.54 | 126,779 | +0.20(+0.34%) |
Mar 11, 2014 | 59.62 | 60.47 | 59.33 | 59.34 | 204,306 | -0.56(-0.93%) |
Mar 10, 2014 | 59.13 | 59.92 | 59.05 | 59.90 | 158,212 | +0.40(+0.67%) |
Mar 07, 2014 | 60.00 | 60.20 | 59.18 | 59.50 | 177,396 | -0.56(-0.93%) |
Mar 06, 2014 | 60.42 | 60.91 | 59.85 | 60.06 | 154,003 | -0.33(-0.55%) |
Mar 05, 2014 | 60.37 | 60.93 | 59.98 | 60.39 | 203,159 | -0.10(-0.17%) |
Mar 04, 2014 | 61.58 | 61.58 | 59.42 | 60.49 | 309,121 | -0.34(-0.56%) |