Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.32 | 55.12 | 53.51 | 55.06 | 760,079 | +0.50(+0.92%) |
May 29, 2014 | 52.81 | 55.29 | 52.79 | 54.56 | 853,761 | +1.76(+3.34%) |
May 28, 2014 | 53.31 | 53.66 | 51.67 | 52.79 | 1,159,069 | -0.88(-1.64%) |
May 27, 2014 | 55.35 | 55.76 | 53.48 | 53.67 | 1,044,387 | -2.49(-4.44%) |
May 23, 2014 | 56.24 | 56.16 | 56.16 | 56.16 | 318,172 | -0.32(-0.56%) |
May 22, 2014 | 57.00 | 57.04 | 56.45 | 56.48 | 246,611 | -0.25(-0.43%) |
May 21, 2014 | 56.16 | 56.75 | 55.71 | 56.73 | 428,614 | +0.52(+0.92%) |
May 20, 2014 | 55.85 | 56.90 | 55.62 | 56.21 | 533,608 | +0.02(+0.03%) |
May 19, 2014 | 56.18 | 56.51 | 55.87 | 56.19 | 465,585 | +0.32(+0.58%) |
May 16, 2014 | 56.11 | 56.30 | 55.43 | 55.86 | 478,825 | -0.52(-0.92%) |
May 15, 2014 | 56.11 | 56.43 | 55.79 | 56.38 | 497,286 | +0.09(+0.16%) |
May 14, 2014 | 56.97 | 57.32 | 56.18 | 56.30 | 484,271 | -0.45(-0.79%) |
May 13, 2014 | 57.81 | 58.25 | 56.66 | 56.74 | 487,775 | -1.07(-1.85%) |
May 12, 2014 | 57.59 | 58.43 | 57.48 | 57.81 | 461,245 | +0.94(+1.65%) |
May 09, 2014 | 56.81 | 57.24 | 55.96 | 56.87 | 394,815 | +0.00(+0.00%) |
May 08, 2014 | 56.54 | 57.67 | 56.44 | 56.87 | 506,090 | +0.31(+0.54%) |
May 07, 2014 | 57.98 | 58.14 | 56.12 | 56.57 | 658,672 | -1.57(-2.70%) |
May 06, 2014 | 58.29 | 58.48 | 57.80 | 58.14 | 527,702 | -0.33(-0.57%) |
May 05, 2014 | 59.65 | 59.67 | 57.73 | 58.47 | 670,180 | -0.16(-0.27%) |
May 02, 2014 | 57.09 | 58.67 | 56.45 | 58.63 | 553,713 | +2.18(+3.86%) |
May 01, 2014 | 57.14 | 57.66 | 56.18 | 56.45 | 726,618 | -1.66(-2.85%) |
Apr 30, 2014 | 57.87 | 58.39 | 57.25 | 58.11 | 735,258 | -0.43(-0.73%) |
Apr 29, 2014 | 57.52 | 59.12 | 57.45 | 58.54 | 638,863 | +1.05(+1.83%) |
Apr 28, 2014 | 57.97 | 58.23 | 57.09 | 57.49 | 475,996 | -0.49(-0.85%) |
Apr 25, 2014 | 57.58 | 58.38 | 57.23 | 57.98 | 507,781 | +0.82(+1.43%) |
Apr 24, 2014 | 57.26 | 58.64 | 56.94 | 57.16 | 564,203 | -1.01(-1.74%) |
Apr 23, 2014 | 56.72 | 58.54 | 56.54 | 58.17 | 537,145 | +1.45(+2.55%) |
Apr 22, 2014 | 56.15 | 57.04 | 55.75 | 56.73 | 691,455 | +0.56(+1.00%) |
Apr 21, 2014 | 57.10 | 57.52 | 54.92 | 56.16 | 935,333 | -0.63(-1.11%) |
Apr 17, 2014 | 57.09 | 56.80 | 56.80 | 56.80 | 510,351 | -0.42(-0.74%) |
Apr 16, 2014 | 57.99 | 58.12 | 56.87 | 57.22 | 845,986 | -0.83(-1.42%) |
Apr 15, 2014 | 57.58 | 58.37 | 56.95 | 58.04 | 881,922 | -1.36(-2.29%) |
Apr 14, 2014 | 58.76 | 60.75 | 58.25 | 59.40 | 864,832 | +1.43(+2.47%) |
Apr 11, 2014 | 58.66 | 59.21 | 57.76 | 57.97 | 511,573 | -0.79(-1.34%) |
Apr 10, 2014 | 59.01 | 59.89 | 58.21 | 58.76 | 997,445 | -0.08(-0.13%) |
Apr 09, 2014 | 58.53 | 59.52 | 57.61 | 58.84 | 690,045 | -0.18(-0.31%) |
Apr 08, 2014 | 57.69 | 59.15 | 57.61 | 59.02 | 1,102,619 | +2.11(+3.70%) |
Apr 07, 2014 | 56.74 | 57.79 | 56.42 | 56.92 | 1,026,414 | +0.29(+0.51%) |
Apr 04, 2014 | 56.41 | 57.28 | 55.89 | 56.63 | 944,526 | +1.33(+2.40%) |
Apr 03, 2014 | 55.64 | 55.76 | 54.73 | 55.30 | 811,784 | -0.69(-1.24%) |
Apr 02, 2014 | 56.11 | 56.60 | 55.76 | 56.00 | 713,724 | +0.75(+1.37%) |
Apr 01, 2014 | 54.91 | 55.71 | 54.70 | 55.24 | 714,037 | +0.45(+0.83%) |
Mar 31, 2014 | 55.45 | 56.48 | 54.59 | 54.79 | 685,094 | -0.77(-1.39%) |
Mar 28, 2014 | 55.11 | 56.14 | 54.61 | 55.56 | 717,608 | +0.24(+0.44%) |
Mar 27, 2014 | 54.29 | 55.38 | 54.26 | 55.31 | 907,066 | +0.62(+1.14%) |
Mar 26, 2014 | 57.37 | 57.37 | 54.63 | 54.69 | 1,084,879 | -1.98(-3.49%) |
Mar 25, 2014 | 56.18 | 57.34 | 56.03 | 56.67 | 754,486 | +0.69(+1.23%) |
Mar 24, 2014 | 58.98 | 59.14 | 55.74 | 55.98 | 1,571,901 | -3.85(-6.43%) |
Mar 21, 2014 | 61.23 | 62.00 | 59.78 | 59.83 | 1,856,408 | -0.71(-1.17%) |
Mar 20, 2014 | 59.30 | 61.09 | 58.85 | 60.53 | 834,492 | +0.60(+1.01%) |
Mar 19, 2014 | 60.86 | 61.60 | 59.74 | 59.93 | 1,240,055 | -1.75(-2.84%) |
Mar 18, 2014 | 60.99 | 62.46 | 60.51 | 61.68 | 904,518 | -0.11(-0.18%) |
Mar 17, 2014 | 62.62 | 63.19 | 61.71 | 61.79 | 1,064,707 | -0.49(-0.79%) |
Mar 14, 2014 | 63.26 | 63.78 | 62.19 | 62.28 | 1,112,160 | -0.66(-1.04%) |
Mar 13, 2014 | 61.67 | 63.49 | 61.01 | 62.94 | 1,258,371 | +1.26(+2.04%) |
Mar 12, 2014 | 60.98 | 61.73 | 60.64 | 61.68 | 971,932 | +1.56(+2.59%) |
Mar 11, 2014 | 60.65 | 61.07 | 59.33 | 60.12 | 742,156 | -0.08(-0.13%) |
Mar 10, 2014 | 59.83 | 60.41 | 59.15 | 60.20 | 792,331 | +0.04(+0.06%) |
Mar 07, 2014 | 60.38 | 60.60 | 58.97 | 60.17 | 838,032 | -1.13(-1.84%) |
Mar 06, 2014 | 60.53 | 61.45 | 60.29 | 61.30 | 781,420 | +0.92(+1.52%) |
Mar 05, 2014 | 60.46 | 61.11 | 59.74 | 60.38 | 720,688 | -0.02(-0.03%) |
Mar 04, 2014 | 59.83 | 60.81 | 59.22 | 60.39 | 738,880 | +0.14(+0.23%) |