Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.30 | 56.46 | 55.86 | 56.42 | 549,732 | +0.04(+0.07%) |
May 29, 2014 | 57.21 | 57.46 | 55.65 | 56.38 | 649,400 | -0.44(-0.78%) |
May 28, 2014 | 56.88 | 57.34 | 56.68 | 56.82 | 740,083 | +0.06(+0.10%) |
May 27, 2014 | 56.82 | 57.11 | 56.48 | 56.77 | 817,493 | +0.15(+0.26%) |
May 23, 2014 | 55.47 | 56.62 | 56.62 | 56.62 | 799,823 | +1.28(+2.31%) |
May 22, 2014 | 54.85 | 55.34 | 54.48 | 55.34 | 723,657 | +0.64(+1.17%) |
May 21, 2014 | 55.20 | 55.78 | 54.51 | 54.71 | 992,466 | -0.37(-0.67%) |
May 20, 2014 | 55.84 | 56.03 | 54.76 | 55.08 | 521,717 | -0.93(-1.67%) |
May 19, 2014 | 55.94 | 56.06 | 55.34 | 56.01 | 1,066,659 | +0.14(+0.25%) |
May 16, 2014 | 55.18 | 56.07 | 55.05 | 55.87 | 1,035,830 | +0.64(+1.16%) |
May 15, 2014 | 55.99 | 56.00 | 54.49 | 55.23 | 1,293,961 | -1.05(-1.87%) |
May 14, 2014 | 56.91 | 56.91 | 56.29 | 56.29 | 737,950 | -0.72(-1.27%) |
May 13, 2014 | 57.36 | 58.12 | 56.78 | 57.01 | 1,059,567 | -0.44(-0.77%) |
May 12, 2014 | 56.01 | 57.63 | 55.95 | 57.45 | 1,142,113 | +2.05(+3.70%) |
May 09, 2014 | 56.51 | 56.64 | 55.03 | 55.40 | 1,478,631 | -1.09(-1.93%) |
May 08, 2014 | 57.55 | 58.49 | 56.31 | 56.49 | 1,441,109 | -1.04(-1.82%) |
May 07, 2014 | 58.62 | 59.26 | 57.35 | 57.53 | 1,759,715 | -1.01(-1.72%) |
May 06, 2014 | 58.71 | 60.99 | 58.51 | 58.54 | 1,423,035 | -1.56(-2.60%) |
May 05, 2014 | 59.99 | 60.18 | 59.05 | 60.10 | 1,336,697 | -0.13(-0.21%) |
May 02, 2014 | 60.33 | 60.72 | 59.86 | 60.23 | 1,009,820 | +0.34(+0.57%) |
May 01, 2014 | 59.69 | 61.15 | 59.52 | 59.89 | 2,453,181 | +0.23(+0.39%) |
Apr 30, 2014 | 59.15 | 59.92 | 58.42 | 59.66 | 1,277,409 | +0.49(+0.83%) |
Apr 29, 2014 | 57.39 | 59.36 | 57.12 | 59.17 | 1,672,919 | +1.95(+3.41%) |
Apr 28, 2014 | 59.31 | 59.50 | 56.75 | 57.22 | 1,709,782 | -2.02(-3.40%) |
Apr 25, 2014 | 60.09 | 60.10 | 58.75 | 59.24 | 830,516 | -1.09(-1.81%) |
Apr 24, 2014 | 60.10 | 60.35 | 58.75 | 60.33 | 1,059,438 | +0.78(+1.30%) |
Apr 23, 2014 | 59.71 | 60.11 | 59.14 | 59.55 | 835,978 | -0.18(-0.31%) |
Apr 22, 2014 | 60.30 | 60.84 | 59.68 | 59.73 | 1,378,680 | -0.56(-0.94%) |
Apr 21, 2014 | 59.89 | 60.62 | 59.58 | 60.30 | 773,050 | +0.43(+0.73%) |
Apr 17, 2014 | 59.70 | 59.86 | 59.86 | 59.86 | 2,071,501 | -0.12(-0.20%) |
Apr 16, 2014 | 59.15 | 60.05 | 58.89 | 59.98 | 668,067 | +1.14(+1.93%) |
Apr 15, 2014 | 58.81 | 59.07 | 57.53 | 58.85 | 973,432 | +0.08(+0.14%) |
Apr 14, 2014 | 59.32 | 59.76 | 58.20 | 58.76 | 656,165 | -0.15(-0.25%) |
Apr 11, 2014 | 59.89 | 59.96 | 58.83 | 58.91 | 942,989 | -1.02(-1.70%) |
Apr 10, 2014 | 60.28 | 61.43 | 59.62 | 59.93 | 1,380,699 | -0.27(-0.45%) |
Apr 09, 2014 | 59.48 | 60.47 | 58.98 | 60.20 | 943,357 | +1.06(+1.80%) |
Apr 08, 2014 | 59.21 | 59.70 | 58.41 | 59.13 | 1,048,592 | -0.10(-0.17%) |
Apr 07, 2014 | 61.45 | 61.87 | 59.00 | 59.24 | 1,142,118 | -2.09(-3.41%) |
Apr 04, 2014 | 61.76 | 63.03 | 60.72 | 61.33 | 1,535,794 | -0.01(-0.01%) |
Apr 03, 2014 | 61.07 | 61.94 | 60.65 | 61.33 | 963,385 | +0.57(+0.94%) |
Apr 02, 2014 | 61.32 | 61.57 | 60.57 | 60.76 | 845,679 | -0.70(-1.14%) |
Apr 01, 2014 | 61.82 | 61.82 | 60.90 | 61.46 | 825,363 | +0.03(+0.05%) |
Mar 31, 2014 | 61.82 | 62.44 | 61.18 | 61.44 | 1,101,930 | +0.06(+0.09%) |
Mar 28, 2014 | 60.58 | 61.92 | 60.34 | 61.38 | 760,253 | +1.18(+1.97%) |
Mar 27, 2014 | 59.69 | 60.30 | 59.01 | 60.20 | 709,977 | +0.46(+0.77%) |
Mar 26, 2014 | 61.18 | 61.45 | 59.69 | 59.73 | 712,027 | -1.20(-1.97%) |
Mar 25, 2014 | 60.61 | 61.10 | 60.45 | 60.94 | 526,919 | +0.73(+1.21%) |
Mar 24, 2014 | 61.27 | 61.57 | 59.91 | 60.21 | 712,045 | -0.92(-1.50%) |
Mar 21, 2014 | 62.35 | 62.35 | 61.09 | 61.12 | 1,398,846 | -0.83(-1.34%) |
Mar 20, 2014 | 61.88 | 62.11 | 61.11 | 61.95 | 727,624 | -0.18(-0.28%) |
Mar 19, 2014 | 62.58 | 63.16 | 61.63 | 62.13 | 727,883 | -0.19(-0.30%) |
Mar 18, 2014 | 61.76 | 62.44 | 61.64 | 62.31 | 1,005,239 | +0.62(+1.00%) |
Mar 17, 2014 | 61.47 | 62.21 | 61.22 | 61.70 | 764,983 | +0.46(+0.75%) |
Mar 14, 2014 | 60.76 | 61.67 | 60.66 | 61.23 | 655,411 | +0.41(+0.67%) |
Mar 13, 2014 | 62.27 | 62.27 | 60.66 | 60.83 | 705,501 | -1.05(-1.70%) |
Mar 12, 2014 | 61.90 | 62.29 | 61.83 | 61.88 | 875,779 | -0.51(-0.82%) |
Mar 11, 2014 | 63.32 | 63.58 | 62.13 | 62.39 | 738,508 | -0.61(-0.97%) |
Mar 10, 2014 | 63.41 | 63.56 | 62.17 | 63.00 | 675,687 | -0.66(-1.03%) |
Mar 07, 2014 | 63.26 | 63.96 | 63.00 | 63.66 | 898,575 | +0.80(+1.26%) |
Mar 06, 2014 | 63.20 | 63.66 | 62.61 | 62.86 | 785,494 | -0.19(-0.31%) |
Mar 05, 2014 | 63.68 | 64.00 | 62.80 | 63.05 | 827,743 | -0.75(-1.17%) |
Mar 04, 2014 | 64.08 | 64.26 | 63.29 | 63.80 | 908,850 | +0.60(+0.95%) |