Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.95 | 58.95 | 57.20 | 57.20 | 3,466,393 | -1.57(-2.66%) |
May 29, 2014 | 58.51 | 58.97 | 58.45 | 58.76 | 374,293 | +0.26(+0.45%) |
May 28, 2014 | 59.19 | 59.19 | 58.49 | 58.50 | 497,905 | -0.57(-0.97%) |
May 27, 2014 | 58.98 | 59.08 | 58.62 | 59.07 | 452,914 | +0.17(+0.30%) |
May 23, 2014 | 58.84 | 58.90 | 58.90 | 58.90 | 478,706 | +0.06(+0.10%) |
May 22, 2014 | 58.84 | 59.26 | 58.51 | 58.84 | 373,468 | -0.10(-0.17%) |
May 21, 2014 | 58.78 | 59.22 | 58.58 | 58.94 | 494,752 | +0.24(+0.41%) |
May 20, 2014 | 59.19 | 59.41 | 58.48 | 58.70 | 603,138 | -0.41(-0.69%) |
May 19, 2014 | 58.64 | 59.49 | 58.58 | 59.10 | 573,913 | +0.18(+0.31%) |
May 16, 2014 | 58.23 | 58.93 | 57.77 | 58.92 | 483,179 | +0.70(+1.20%) |
May 15, 2014 | 58.81 | 58.81 | 57.48 | 58.22 | 566,939 | -0.64(-1.08%) |
May 14, 2014 | 58.50 | 59.23 | 58.50 | 58.86 | 360,787 | +0.09(+0.15%) |
May 13, 2014 | 59.58 | 59.58 | 58.61 | 58.77 | 414,203 | -0.61(-1.03%) |
May 12, 2014 | 58.69 | 59.60 | 58.34 | 59.38 | 486,198 | +0.89(+1.52%) |
May 09, 2014 | 58.28 | 58.92 | 57.92 | 58.49 | 476,294 | +0.32(+0.55%) |
May 08, 2014 | 57.54 | 58.63 | 57.20 | 58.17 | 605,172 | +0.45(+0.79%) |
May 07, 2014 | 57.87 | 58.01 | 57.12 | 57.72 | 675,213 | -0.12(-0.20%) |
May 06, 2014 | 58.08 | 58.33 | 57.69 | 57.84 | 335,649 | -0.39(-0.66%) |
May 05, 2014 | 57.34 | 58.28 | 57.11 | 58.22 | 552,524 | +0.50(+0.87%) |
May 02, 2014 | 58.40 | 58.40 | 57.63 | 57.72 | 571,835 | -0.17(-0.30%) |
May 01, 2014 | 57.94 | 58.43 | 57.65 | 57.89 | 925,251 | -0.17(-0.30%) |
Apr 30, 2014 | 57.98 | 59.13 | 56.42 | 58.07 | 1,581,413 | +2.14(+3.82%) |
Apr 29, 2014 | 55.75 | 56.19 | 55.38 | 55.93 | 468,930 | +0.22(+0.40%) |
Apr 28, 2014 | 56.14 | 56.18 | 54.94 | 55.71 | 913,003 | -0.15(-0.28%) |
Apr 25, 2014 | 56.22 | 56.44 | 55.66 | 55.86 | 746,385 | -0.51(-0.91%) |
Apr 24, 2014 | 56.38 | 56.52 | 56.07 | 56.38 | 685,530 | +0.33(+0.59%) |
Apr 23, 2014 | 55.80 | 56.34 | 55.67 | 56.05 | 694,408 | +0.00(+0.00%) |
Apr 22, 2014 | 55.97 | 56.16 | 55.57 | 56.05 | 401,416 | +0.40(+0.71%) |
Apr 21, 2014 | 55.57 | 55.82 | 55.25 | 55.65 | 503,892 | -0.01(-0.02%) |
Apr 17, 2014 | 55.98 | 55.66 | 55.66 | 55.66 | 477,154 | -0.36(-0.64%) |
Apr 16, 2014 | 55.66 | 56.07 | 55.09 | 56.02 | 611,341 | +0.82(+1.49%) |
Apr 15, 2014 | 55.81 | 56.08 | 54.82 | 55.20 | 708,121 | -0.64(-1.14%) |
Apr 14, 2014 | 55.18 | 55.88 | 54.62 | 55.84 | 1,607,728 | +1.19(+2.18%) |
Apr 11, 2014 | 55.80 | 56.25 | 54.47 | 54.65 | 1,338,110 | -1.48(-2.63%) |
Apr 10, 2014 | 56.88 | 57.16 | 55.90 | 56.13 | 1,787,927 | -0.89(-1.56%) |
Apr 09, 2014 | 57.15 | 57.30 | 56.73 | 57.01 | 1,505,717 | +0.10(+0.17%) |
Apr 08, 2014 | 56.42 | 57.21 | 56.13 | 56.92 | 1,367,944 | +0.54(+0.96%) |
Apr 07, 2014 | 57.34 | 57.85 | 56.34 | 56.38 | 866,796 | -1.19(-2.06%) |
Apr 04, 2014 | 59.05 | 59.18 | 57.38 | 57.57 | 902,190 | -1.14(-1.94%) |
Apr 03, 2014 | 58.55 | 59.04 | 58.37 | 58.71 | 1,069,583 | +0.14(+0.23%) |
Apr 02, 2014 | 57.84 | 58.60 | 57.50 | 58.57 | 2,392,702 | +0.84(+1.46%) |
Apr 01, 2014 | 57.95 | 58.03 | 57.58 | 57.73 | 1,426,467 | -0.21(-0.37%) |
Mar 31, 2014 | 58.09 | 58.45 | 57.54 | 57.94 | 1,080,977 | +0.09(+0.15%) |
Mar 28, 2014 | 58.52 | 58.77 | 57.74 | 57.86 | 1,223,269 | -0.61(-1.04%) |
Mar 27, 2014 | 58.97 | 59.18 | 58.30 | 58.46 | 842,390 | -0.26(-0.44%) |
Mar 26, 2014 | 59.45 | 59.68 | 58.72 | 58.73 | 744,126 | -0.43(-0.74%) |
Mar 25, 2014 | 60.03 | 60.26 | 59.13 | 59.16 | 693,044 | -0.38(-0.64%) |
Mar 24, 2014 | 60.49 | 60.76 | 59.17 | 59.54 | 887,033 | -0.84(-1.38%) |
Mar 21, 2014 | 60.79 | 60.88 | 60.25 | 60.38 | 1,309,080 | +0.01(+0.02%) |
Mar 20, 2014 | 60.65 | 60.93 | 60.30 | 60.37 | 532,607 | -0.35(-0.57%) |
Mar 19, 2014 | 60.84 | 61.03 | 60.37 | 60.72 | 593,550 | -0.11(-0.17%) |
Mar 18, 2014 | 60.77 | 61.32 | 60.63 | 60.82 | 581,326 | +0.06(+0.10%) |
Mar 17, 2014 | 60.64 | 61.57 | 60.47 | 60.76 | 753,055 | +0.49(+0.82%) |
Mar 14, 2014 | 60.17 | 60.63 | 59.99 | 60.27 | 756,868 | +0.01(+0.02%) |
Mar 13, 2014 | 61.16 | 61.34 | 60.15 | 60.26 | 820,241 | -0.90(-1.47%) |
Mar 12, 2014 | 61.26 | 61.87 | 60.80 | 61.16 | 723,657 | -0.43(-0.69%) |
Mar 11, 2014 | 61.61 | 62.44 | 61.38 | 61.59 | 1,209,361 | -0.12(-0.19%) |
Mar 10, 2014 | 60.15 | 61.73 | 59.90 | 61.70 | 2,239,143 | +1.56(+2.59%) |
Mar 07, 2014 | 60.88 | 60.88 | 59.84 | 60.15 | 1,472,120 | -0.33(-0.54%) |
Mar 06, 2014 | 60.01 | 60.80 | 59.81 | 60.47 | 1,963,309 | +0.46(+0.77%) |
Mar 05, 2014 | 61.23 | 61.33 | 59.97 | 60.01 | 1,589,112 | -1.32(-2.16%) |
Mar 04, 2014 | 61.78 | 62.05 | 61.21 | 61.33 | 925,615 | +0.06(+0.09%) |