Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.80 | 59.08 | 58.53 | 58.74 | 509,841 | -0.10(-0.17%) |
May 29, 2014 | 58.71 | 59.18 | 58.38 | 58.84 | 782,704 | +0.30(+0.51%) |
May 28, 2014 | 58.87 | 59.24 | 58.32 | 58.54 | 2,766,924 | -1.65(-2.75%) |
May 27, 2014 | 59.93 | 60.66 | 59.93 | 60.19 | 350,607 | +0.42(+0.69%) |
May 23, 2014 | 59.45 | 59.78 | 59.78 | 59.78 | 549,323 | +0.64(+1.09%) |
May 22, 2014 | 58.74 | 59.25 | 58.26 | 59.13 | 326,262 | +0.75(+1.28%) |
May 21, 2014 | 58.73 | 59.21 | 58.19 | 58.39 | 347,676 | -0.28(-0.48%) |
May 20, 2014 | 59.31 | 59.33 | 58.28 | 58.67 | 372,595 | -0.87(-1.46%) |
May 19, 2014 | 59.91 | 60.21 | 59.38 | 59.54 | 382,156 | -0.43(-0.72%) |
May 16, 2014 | 58.33 | 60.08 | 58.33 | 59.97 | 814,597 | +1.79(+3.07%) |
May 15, 2014 | 58.96 | 58.96 | 57.18 | 58.18 | 941,780 | -0.89(-1.50%) |
May 14, 2014 | 59.82 | 60.06 | 58.95 | 59.07 | 804,604 | -0.62(-1.03%) |
May 13, 2014 | 60.24 | 60.62 | 59.43 | 59.69 | 364,039 | -0.50(-0.84%) |
May 12, 2014 | 59.45 | 60.35 | 59.37 | 60.19 | 508,128 | +0.93(+1.58%) |
May 09, 2014 | 58.30 | 59.37 | 57.99 | 59.26 | 425,841 | +0.91(+1.56%) |
May 08, 2014 | 58.52 | 59.89 | 58.22 | 58.35 | 976,472 | -0.17(-0.29%) |
May 07, 2014 | 59.08 | 59.08 | 57.83 | 58.52 | 568,608 | -0.43(-0.73%) |
May 06, 2014 | 59.59 | 59.94 | 58.94 | 58.95 | 373,587 | -0.75(-1.25%) |
May 05, 2014 | 59.67 | 60.21 | 59.21 | 59.69 | 556,085 | -0.23(-0.38%) |
May 02, 2014 | 59.74 | 60.67 | 59.65 | 59.92 | 531,084 | +0.23(+0.38%) |
May 01, 2014 | 59.86 | 60.24 | 59.36 | 59.69 | 483,705 | -0.14(-0.23%) |
Apr 30, 2014 | 59.66 | 60.06 | 58.28 | 59.83 | 763,396 | +0.12(+0.20%) |
Apr 29, 2014 | 60.41 | 60.68 | 59.41 | 59.71 | 919,830 | -0.51(-0.85%) |
Apr 28, 2014 | 60.55 | 62.24 | 58.96 | 60.22 | 1,210,852 | +0.48(+0.80%) |
Apr 25, 2014 | 60.04 | 60.37 | 59.53 | 59.74 | 1,198,399 | -0.28(-0.47%) |
Apr 24, 2014 | 59.87 | 60.07 | 59.31 | 60.03 | 1,146,471 | +0.44(+0.74%) |
Apr 23, 2014 | 60.21 | 60.96 | 59.57 | 59.59 | 551,744 | -0.54(-0.91%) |
Apr 22, 2014 | 59.77 | 60.59 | 59.77 | 60.13 | 476,511 | +0.50(+0.83%) |
Apr 21, 2014 | 59.99 | 60.29 | 59.32 | 59.64 | 501,446 | -0.20(-0.34%) |
Apr 17, 2014 | 60.09 | 59.84 | 59.84 | 59.84 | 619,373 | -0.33(-0.55%) |
Apr 16, 2014 | 59.99 | 60.34 | 59.86 | 60.17 | 384,842 | +0.50(+0.84%) |
Apr 15, 2014 | 59.73 | 59.95 | 58.75 | 59.67 | 584,216 | -0.06(-0.11%) |
Apr 14, 2014 | 60.09 | 60.47 | 59.30 | 59.73 | 448,784 | +0.18(+0.30%) |
Apr 11, 2014 | 60.17 | 60.62 | 59.52 | 59.56 | 388,806 | -1.01(-1.66%) |
Apr 10, 2014 | 62.14 | 62.17 | 60.36 | 60.56 | 461,737 | -1.47(-2.37%) |
Apr 09, 2014 | 61.81 | 62.04 | 61.08 | 62.03 | 312,158 | +0.24(+0.39%) |
Apr 08, 2014 | 61.60 | 61.95 | 61.16 | 61.79 | 446,877 | +0.07(+0.12%) |
Apr 07, 2014 | 62.47 | 62.55 | 60.94 | 61.72 | 499,046 | -1.00(-1.59%) |
Apr 04, 2014 | 64.17 | 64.33 | 62.45 | 62.72 | 498,649 | -1.12(-1.76%) |
Apr 03, 2014 | 64.50 | 65.00 | 63.54 | 63.84 | 749,597 | -0.63(-0.97%) |
Apr 02, 2014 | 63.92 | 64.81 | 63.40 | 64.46 | 882,795 | +2.01(+3.23%) |
Apr 01, 2014 | 63.19 | 63.32 | 62.40 | 62.45 | 551,626 | -0.63(-0.99%) |
Mar 31, 2014 | 62.05 | 63.29 | 62.04 | 63.07 | 603,670 | +1.30(+2.10%) |
Mar 28, 2014 | 61.54 | 62.20 | 61.40 | 61.77 | 289,485 | +0.30(+0.49%) |
Mar 27, 2014 | 60.64 | 61.51 | 60.51 | 61.47 | 515,377 | +0.76(+1.24%) |
Mar 26, 2014 | 61.19 | 61.83 | 60.68 | 60.72 | 378,321 | -0.13(-0.21%) |
Mar 25, 2014 | 62.01 | 62.19 | 60.60 | 60.85 | 461,462 | -0.82(-1.33%) |
Mar 24, 2014 | 62.26 | 62.68 | 61.13 | 61.67 | 458,172 | -0.36(-0.58%) |
Mar 21, 2014 | 61.95 | 62.75 | 61.52 | 62.03 | 760,817 | +0.05(+0.08%) |
Mar 20, 2014 | 61.79 | 62.28 | 61.68 | 61.98 | 360,979 | -0.03(-0.05%) |
Mar 19, 2014 | 62.80 | 62.93 | 61.76 | 62.01 | 421,049 | -0.92(-1.46%) |
Mar 18, 2014 | 62.71 | 63.04 | 62.61 | 62.93 | 340,064 | +0.18(+0.28%) |
Mar 17, 2014 | 62.85 | 63.25 | 62.38 | 62.75 | 431,290 | +0.19(+0.31%) |
Mar 14, 2014 | 62.16 | 62.87 | 62.16 | 62.55 | 508,701 | +0.33(+0.54%) |
Mar 13, 2014 | 62.17 | 62.43 | 61.84 | 62.22 | 860,062 | +0.15(+0.24%) |
Mar 12, 2014 | 62.34 | 62.47 | 61.93 | 62.07 | 589,439 | -0.51(-0.82%) |
Mar 11, 2014 | 62.85 | 63.25 | 62.39 | 62.59 | 477,805 | -0.22(-0.35%) |
Mar 10, 2014 | 63.00 | 63.24 | 62.38 | 62.80 | 509,192 | -0.13(-0.21%) |
Mar 07, 2014 | 62.74 | 63.19 | 62.35 | 62.93 | 536,279 | +0.28(+0.45%) |
Mar 06, 2014 | 62.72 | 62.83 | 62.24 | 62.65 | 678,561 | -0.19(-0.31%) |
Mar 05, 2014 | 63.10 | 63.23 | 62.59 | 62.85 | 859,597 | -0.33(-0.53%) |
Mar 04, 2014 | 61.35 | 63.23 | 61.35 | 63.18 | 1,296,955 | +2.09(+3.42%) |