Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.20 | 56.36 | 55.76 | 56.32 | 550,703 | +0.04(+0.07%) |
May 29, 2014 | 57.11 | 57.36 | 55.55 | 56.28 | 650,547 | -0.44(-0.78%) |
May 28, 2014 | 56.78 | 57.24 | 56.58 | 56.72 | 741,391 | +0.06(+0.10%) |
May 27, 2014 | 56.72 | 57.01 | 56.38 | 56.67 | 818,937 | +0.15(+0.26%) |
May 23, 2014 | 55.38 | 56.52 | 56.52 | 56.52 | 801,236 | +1.27(+2.31%) |
May 22, 2014 | 54.76 | 55.25 | 54.39 | 55.25 | 724,935 | +0.64(+1.17%) |
May 21, 2014 | 55.10 | 55.68 | 54.41 | 54.61 | 994,220 | -0.37(-0.67%) |
May 20, 2014 | 55.74 | 55.93 | 54.66 | 54.98 | 522,638 | -0.93(-1.67%) |
May 19, 2014 | 55.84 | 55.96 | 55.25 | 55.91 | 1,068,544 | +0.14(+0.25%) |
May 16, 2014 | 55.08 | 55.97 | 54.95 | 55.77 | 1,037,660 | +0.64(+1.15%) |
May 15, 2014 | 55.89 | 55.90 | 54.40 | 55.13 | 1,296,247 | -1.05(-1.87%) |
May 14, 2014 | 56.81 | 56.81 | 56.19 | 56.19 | 739,254 | -0.72(-1.26%) |
May 13, 2014 | 57.26 | 58.01 | 56.68 | 56.91 | 1,061,439 | -0.44(-0.77%) |
May 12, 2014 | 55.91 | 57.53 | 55.85 | 57.35 | 1,144,130 | +2.05(+3.70%) |
May 09, 2014 | 56.41 | 56.54 | 54.93 | 55.30 | 1,481,243 | -1.09(-1.93%) |
May 08, 2014 | 57.45 | 58.38 | 56.21 | 56.39 | 1,443,655 | -1.04(-1.82%) |
May 07, 2014 | 58.51 | 59.16 | 57.25 | 57.43 | 1,762,823 | -1.01(-1.72%) |
May 06, 2014 | 58.61 | 60.88 | 58.41 | 58.44 | 1,425,549 | -1.56(-2.60%) |
May 05, 2014 | 59.89 | 60.07 | 58.95 | 60.00 | 1,339,058 | -0.13(-0.21%) |
May 02, 2014 | 60.22 | 60.61 | 59.75 | 60.13 | 1,011,604 | +0.34(+0.57%) |
May 01, 2014 | 59.58 | 61.04 | 59.42 | 59.79 | 2,457,515 | +0.23(+0.39%) |
Apr 30, 2014 | 59.05 | 59.81 | 58.32 | 59.56 | 1,279,666 | +0.49(+0.83%) |
Apr 29, 2014 | 57.29 | 59.25 | 57.02 | 59.07 | 1,675,874 | +1.95(+3.41%) |
Apr 28, 2014 | 59.21 | 59.40 | 56.65 | 57.12 | 1,712,802 | -2.01(-3.40%) |
Apr 25, 2014 | 59.98 | 59.99 | 58.64 | 59.13 | 831,983 | -1.09(-1.81%) |
Apr 24, 2014 | 59.99 | 60.24 | 58.64 | 60.22 | 1,061,309 | +0.78(+1.30%) |
Apr 23, 2014 | 59.60 | 60.01 | 59.04 | 59.45 | 837,455 | -0.18(-0.31%) |
Apr 22, 2014 | 60.19 | 60.73 | 59.57 | 59.63 | 1,381,116 | -0.56(-0.94%) |
Apr 21, 2014 | 59.79 | 60.52 | 59.47 | 60.19 | 774,415 | +0.43(+0.73%) |
Apr 17, 2014 | 59.59 | 59.76 | 59.76 | 59.76 | 2,075,160 | -0.12(-0.20%) |
Apr 16, 2014 | 59.05 | 59.94 | 58.79 | 59.88 | 669,248 | +1.14(+1.93%) |
Apr 15, 2014 | 58.71 | 58.97 | 57.42 | 58.74 | 975,152 | +0.08(+0.14%) |
Apr 14, 2014 | 59.21 | 59.65 | 58.10 | 58.66 | 657,324 | -0.15(-0.25%) |
Apr 11, 2014 | 59.79 | 59.85 | 58.73 | 58.81 | 944,655 | -1.02(-1.70%) |
Apr 10, 2014 | 60.17 | 61.32 | 59.52 | 59.82 | 1,383,138 | -0.27(-0.45%) |
Apr 09, 2014 | 59.37 | 60.37 | 58.88 | 60.09 | 945,023 | +1.06(+1.80%) |
Apr 08, 2014 | 59.10 | 59.59 | 58.31 | 59.03 | 1,050,445 | -0.10(-0.17%) |
Apr 07, 2014 | 61.35 | 61.76 | 58.90 | 59.13 | 1,144,136 | -2.09(-3.41%) |
Apr 04, 2014 | 61.65 | 62.92 | 60.61 | 61.22 | 1,538,507 | -0.01(-0.02%) |
Apr 03, 2014 | 60.96 | 61.84 | 60.54 | 61.23 | 965,087 | +0.57(+0.94%) |
Apr 02, 2014 | 61.21 | 61.46 | 60.46 | 60.65 | 847,173 | -0.70(-1.14%) |
Apr 01, 2014 | 61.72 | 61.72 | 60.79 | 61.36 | 826,821 | +0.03(+0.05%) |
Mar 31, 2014 | 61.71 | 62.33 | 61.07 | 61.33 | 1,103,876 | +0.06(+0.09%) |
Mar 28, 2014 | 60.47 | 61.81 | 60.23 | 61.27 | 761,596 | +1.18(+1.97%) |
Mar 27, 2014 | 59.58 | 60.19 | 58.91 | 60.09 | 711,231 | +0.46(+0.77%) |
Mar 26, 2014 | 61.07 | 61.34 | 59.58 | 59.63 | 713,285 | -1.20(-1.97%) |
Mar 25, 2014 | 60.51 | 61.00 | 60.34 | 60.83 | 527,850 | +0.73(+1.21%) |
Mar 24, 2014 | 61.16 | 61.47 | 59.80 | 60.10 | 713,302 | -0.91(-1.50%) |
Mar 21, 2014 | 62.24 | 62.24 | 60.99 | 61.01 | 1,401,317 | -0.83(-1.34%) |
Mar 20, 2014 | 61.77 | 62.00 | 61.00 | 61.84 | 728,909 | -0.18(-0.28%) |
Mar 19, 2014 | 62.47 | 63.04 | 61.52 | 62.02 | 729,168 | -0.18(-0.30%) |
Mar 18, 2014 | 61.65 | 62.33 | 61.53 | 62.20 | 1,007,015 | +0.62(+1.00%) |
Mar 17, 2014 | 61.36 | 62.10 | 61.12 | 61.59 | 766,334 | +0.46(+0.75%) |
Mar 14, 2014 | 60.65 | 61.56 | 60.55 | 61.12 | 656,569 | +0.41(+0.67%) |
Mar 13, 2014 | 62.16 | 62.16 | 60.55 | 60.72 | 706,747 | -1.05(-1.70%) |
Mar 12, 2014 | 61.79 | 62.18 | 61.72 | 61.77 | 877,326 | -0.51(-0.82%) |
Mar 11, 2014 | 63.21 | 63.47 | 62.02 | 62.28 | 739,813 | -0.61(-0.97%) |
Mar 10, 2014 | 63.29 | 63.45 | 62.06 | 62.89 | 676,881 | -0.66(-1.03%) |
Mar 07, 2014 | 63.15 | 63.85 | 62.89 | 63.54 | 900,162 | +0.79(+1.26%) |
Mar 06, 2014 | 63.09 | 63.55 | 62.50 | 62.75 | 786,881 | -0.19(-0.31%) |
Mar 05, 2014 | 63.57 | 63.88 | 62.69 | 62.94 | 829,206 | -0.75(-1.17%) |
Mar 04, 2014 | 63.97 | 64.14 | 63.18 | 63.69 | 910,456 | +0.60(+0.95%) |