Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.88 | 60.13 | 59.60 | 59.88 | 374,234 | -0.12(-0.20%) |
May 29, 2014 | 59.40 | 60.06 | 59.03 | 60.00 | 470,616 | +0.77(+1.30%) |
May 28, 2014 | 59.22 | 59.39 | 58.76 | 59.23 | 433,986 | -0.12(-0.20%) |
May 27, 2014 | 59.67 | 59.98 | 59.30 | 59.36 | 261,794 | -0.07(-0.12%) |
May 23, 2014 | 58.93 | 59.42 | 59.42 | 59.42 | 501,561 | +0.40(+0.67%) |
May 22, 2014 | 58.85 | 59.26 | 58.66 | 59.03 | 255,236 | +0.11(+0.19%) |
May 21, 2014 | 58.63 | 59.13 | 58.44 | 58.91 | 585,939 | +0.52(+0.89%) |
May 20, 2014 | 58.78 | 58.92 | 58.20 | 58.40 | 648,876 | -0.36(-0.62%) |
May 19, 2014 | 58.49 | 59.41 | 58.40 | 58.76 | 702,042 | +0.15(+0.25%) |
May 16, 2014 | 58.62 | 58.76 | 58.01 | 58.61 | 777,663 | +0.04(+0.07%) |
May 15, 2014 | 59.56 | 59.83 | 58.42 | 58.57 | 841,275 | -1.13(-1.90%) |
May 14, 2014 | 59.63 | 60.01 | 59.46 | 59.70 | 404,324 | -0.08(-0.13%) |
May 13, 2014 | 60.03 | 60.49 | 59.75 | 59.78 | 463,998 | -0.25(-0.42%) |
May 12, 2014 | 59.37 | 60.22 | 59.37 | 60.03 | 442,760 | +0.94(+1.60%) |
May 09, 2014 | 58.89 | 59.29 | 58.58 | 59.09 | 440,671 | +0.11(+0.19%) |
May 08, 2014 | 59.14 | 59.62 | 58.83 | 58.97 | 726,379 | -0.31(-0.53%) |
May 07, 2014 | 59.25 | 59.45 | 58.85 | 59.29 | 642,149 | +0.22(+0.38%) |
May 06, 2014 | 59.13 | 59.50 | 58.91 | 59.06 | 928,324 | -0.29(-0.48%) |
May 05, 2014 | 58.68 | 59.64 | 58.68 | 59.35 | 633,250 | +0.41(+0.69%) |
May 02, 2014 | 58.71 | 59.40 | 58.39 | 58.94 | 732,127 | +0.31(+0.53%) |
May 01, 2014 | 58.46 | 58.82 | 58.21 | 58.63 | 520,611 | +0.61(+1.04%) |
Apr 30, 2014 | 57.65 | 58.19 | 57.36 | 58.02 | 555,916 | +0.39(+0.68%) |
Apr 29, 2014 | 57.39 | 58.06 | 57.39 | 57.63 | 474,321 | +0.49(+0.86%) |
Apr 28, 2014 | 57.31 | 57.39 | 56.58 | 57.14 | 586,871 | +0.15(+0.26%) |
Apr 25, 2014 | 57.65 | 57.75 | 56.90 | 56.99 | 420,297 | -0.86(-1.48%) |
Apr 24, 2014 | 58.07 | 58.15 | 57.76 | 57.85 | 782,283 | -0.20(-0.34%) |
Apr 23, 2014 | 58.67 | 59.05 | 57.83 | 58.05 | 814,798 | -0.58(-0.99%) |
Apr 22, 2014 | 58.33 | 58.73 | 58.15 | 58.63 | 518,214 | +0.47(+0.80%) |
Apr 21, 2014 | 57.60 | 58.20 | 57.25 | 58.16 | 816,017 | +0.45(+0.78%) |
Apr 17, 2014 | 57.95 | 57.71 | 57.71 | 57.71 | 505,374 | +0.35(+0.60%) |
Apr 16, 2014 | 57.17 | 57.49 | 56.81 | 57.37 | 569,098 | +0.57(+1.01%) |
Apr 15, 2014 | 56.88 | 56.98 | 55.87 | 56.79 | 792,788 | +0.03(+0.05%) |
Apr 14, 2014 | 56.41 | 56.95 | 56.16 | 56.77 | 661,248 | +0.63(+1.13%) |
Apr 11, 2014 | 56.17 | 56.77 | 56.11 | 56.14 | 574,588 | -0.23(-0.41%) |
Apr 10, 2014 | 57.11 | 57.44 | 56.30 | 56.37 | 831,298 | -0.81(-1.42%) |
Apr 09, 2014 | 56.78 | 57.53 | 56.68 | 57.18 | 871,790 | +0.61(+1.07%) |
Apr 08, 2014 | 56.15 | 56.86 | 55.99 | 56.58 | 576,911 | +0.29(+0.52%) |
Apr 07, 2014 | 57.19 | 57.20 | 56.18 | 56.28 | 480,092 | -0.93(-1.63%) |
Apr 04, 2014 | 58.19 | 58.19 | 56.75 | 57.22 | 630,886 | -0.60(-1.03%) |
Apr 03, 2014 | 58.01 | 58.42 | 57.67 | 57.82 | 513,588 | -0.10(-0.18%) |
Apr 02, 2014 | 57.70 | 58.06 | 57.22 | 57.92 | 380,608 | +0.41(+0.71%) |
Apr 01, 2014 | 57.63 | 57.88 | 57.02 | 57.51 | 549,157 | +0.03(+0.05%) |
Mar 31, 2014 | 56.69 | 57.67 | 56.46 | 57.49 | 590,294 | +1.14(+2.03%) |
Mar 28, 2014 | 56.15 | 56.51 | 55.99 | 56.34 | 405,960 | +0.18(+0.32%) |
Mar 27, 2014 | 55.82 | 56.35 | 55.69 | 56.16 | 571,899 | +0.46(+0.82%) |
Mar 26, 2014 | 56.30 | 56.71 | 55.69 | 55.70 | 485,782 | -0.42(-0.76%) |
Mar 25, 2014 | 56.40 | 56.68 | 55.93 | 56.13 | 388,364 | +0.37(+0.67%) |
Mar 24, 2014 | 56.11 | 56.66 | 55.53 | 55.76 | 743,447 | -0.21(-0.37%) |
Mar 21, 2014 | 55.76 | 56.47 | 55.61 | 55.96 | 1,248,654 | +0.50(+0.91%) |
Mar 20, 2014 | 55.63 | 55.77 | 55.10 | 55.46 | 797,936 | -0.19(-0.34%) |
Mar 19, 2014 | 56.09 | 56.32 | 55.46 | 55.65 | 278,678 | -0.40(-0.71%) |
Mar 18, 2014 | 55.86 | 56.10 | 55.55 | 56.05 | 505,753 | +0.35(+0.64%) |
Mar 17, 2014 | 55.45 | 55.83 | 55.05 | 55.69 | 532,490 | +0.71(+1.29%) |
Mar 14, 2014 | 55.43 | 56.08 | 54.91 | 54.98 | 696,976 | -0.58(-1.04%) |
Mar 13, 2014 | 56.29 | 56.62 | 55.50 | 55.56 | 701,122 | -0.70(-1.25%) |
Mar 12, 2014 | 56.12 | 56.44 | 55.95 | 56.27 | 711,291 | -0.22(-0.39%) |
Mar 11, 2014 | 56.42 | 56.97 | 56.41 | 56.49 | 556,371 | -0.37(-0.65%) |
Mar 10, 2014 | 57.14 | 57.49 | 56.50 | 56.86 | 542,142 | -0.50(-0.87%) |
Mar 07, 2014 | 57.56 | 57.74 | 57.05 | 57.36 | 469,903 | -0.03(-0.05%) |
Mar 06, 2014 | 57.04 | 57.71 | 57.03 | 57.38 | 285,098 | +0.47(+0.82%) |
Mar 05, 2014 | 56.97 | 57.21 | 56.60 | 56.92 | 423,806 | +0.00(+0.00%) |
Mar 04, 2014 | 57.03 | 57.96 | 56.75 | 56.92 | 1,633,957 | +0.26(+0.46%) |