Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.49 | 55.29 | 53.68 | 55.23 | 757,730 | +0.50(+0.92%) |
May 29, 2014 | 52.97 | 55.47 | 52.96 | 54.73 | 851,123 | +1.77(+3.34%) |
May 28, 2014 | 53.48 | 53.83 | 51.83 | 52.96 | 1,155,487 | -0.88(-1.64%) |
May 27, 2014 | 55.52 | 55.93 | 53.64 | 53.84 | 1,041,159 | -2.50(-4.44%) |
May 23, 2014 | 56.42 | 56.34 | 56.34 | 56.34 | 317,189 | -0.32(-0.56%) |
May 22, 2014 | 57.17 | 57.22 | 56.63 | 56.65 | 245,849 | -0.25(-0.43%) |
May 21, 2014 | 56.34 | 56.93 | 55.88 | 56.90 | 427,290 | +0.52(+0.92%) |
May 20, 2014 | 56.02 | 57.08 | 55.79 | 56.38 | 531,959 | +0.02(+0.03%) |
May 19, 2014 | 56.35 | 56.69 | 56.04 | 56.36 | 464,146 | +0.33(+0.58%) |
May 16, 2014 | 56.28 | 56.47 | 55.60 | 56.04 | 477,345 | -0.52(-0.92%) |
May 15, 2014 | 56.28 | 56.60 | 55.96 | 56.56 | 495,749 | +0.09(+0.16%) |
May 14, 2014 | 57.15 | 57.50 | 56.35 | 56.47 | 482,774 | -0.45(-0.79%) |
May 13, 2014 | 57.99 | 58.43 | 56.84 | 56.92 | 486,268 | -1.07(-1.85%) |
May 12, 2014 | 57.76 | 58.61 | 57.66 | 57.99 | 459,819 | +0.94(+1.65%) |
May 09, 2014 | 56.99 | 57.42 | 56.13 | 57.05 | 393,595 | +0.00(+0.00%) |
May 08, 2014 | 56.72 | 57.85 | 56.62 | 57.05 | 504,526 | +0.31(+0.54%) |
May 07, 2014 | 58.16 | 58.32 | 56.29 | 56.74 | 656,637 | -1.58(-2.70%) |
May 06, 2014 | 58.47 | 58.66 | 57.98 | 58.32 | 526,071 | -0.33(-0.57%) |
May 05, 2014 | 59.83 | 59.86 | 57.90 | 58.65 | 668,109 | -0.16(-0.27%) |
May 02, 2014 | 57.26 | 58.86 | 56.63 | 58.81 | 552,002 | +2.18(+3.86%) |
May 01, 2014 | 57.31 | 57.83 | 56.35 | 56.63 | 724,372 | -1.66(-2.85%) |
Apr 30, 2014 | 58.05 | 58.57 | 57.43 | 58.29 | 732,986 | -0.43(-0.73%) |
Apr 29, 2014 | 57.69 | 59.30 | 57.63 | 58.72 | 636,889 | +1.06(+1.83%) |
Apr 28, 2014 | 58.15 | 58.41 | 57.27 | 57.67 | 474,525 | -0.49(-0.85%) |
Apr 25, 2014 | 57.76 | 58.56 | 57.40 | 58.16 | 506,212 | +0.82(+1.43%) |
Apr 24, 2014 | 57.44 | 58.82 | 57.11 | 57.34 | 562,459 | -1.01(-1.74%) |
Apr 23, 2014 | 56.89 | 58.72 | 56.72 | 58.35 | 535,485 | +1.45(+2.55%) |
Apr 22, 2014 | 56.33 | 57.22 | 55.92 | 56.90 | 689,318 | +0.56(+1.00%) |
Apr 21, 2014 | 57.28 | 57.69 | 55.09 | 56.34 | 932,443 | -0.63(-1.11%) |
Apr 17, 2014 | 57.26 | 56.97 | 56.97 | 56.97 | 508,774 | -0.42(-0.74%) |
Apr 16, 2014 | 58.17 | 58.30 | 57.05 | 57.39 | 843,372 | -0.83(-1.42%) |
Apr 15, 2014 | 57.76 | 58.55 | 57.13 | 58.22 | 879,196 | -1.36(-2.29%) |
Apr 14, 2014 | 58.94 | 60.93 | 58.43 | 59.59 | 862,159 | +1.44(+2.47%) |
Apr 11, 2014 | 58.84 | 59.39 | 57.94 | 58.15 | 509,992 | -0.79(-1.34%) |
Apr 10, 2014 | 59.19 | 60.08 | 58.39 | 58.94 | 994,362 | -0.08(-0.13%) |
Apr 09, 2014 | 58.71 | 59.70 | 57.79 | 59.02 | 687,913 | -0.18(-0.31%) |
Apr 08, 2014 | 57.87 | 59.33 | 57.79 | 59.21 | 1,099,212 | +2.11(+3.70%) |
Apr 07, 2014 | 56.92 | 57.97 | 56.59 | 57.09 | 1,023,242 | +0.29(+0.51%) |
Apr 04, 2014 | 56.58 | 57.46 | 56.06 | 56.80 | 941,607 | +1.33(+2.40%) |
Apr 03, 2014 | 55.81 | 55.93 | 54.90 | 55.47 | 809,275 | -0.70(-1.24%) |
Apr 02, 2014 | 56.28 | 56.77 | 55.93 | 56.17 | 711,519 | +0.76(+1.37%) |
Apr 01, 2014 | 55.08 | 55.88 | 54.87 | 55.41 | 711,830 | +0.46(+0.83%) |
Mar 31, 2014 | 55.62 | 56.65 | 54.75 | 54.96 | 682,976 | -0.77(-1.39%) |
Mar 28, 2014 | 55.28 | 56.32 | 54.78 | 55.73 | 715,390 | +0.25(+0.44%) |
Mar 27, 2014 | 54.46 | 55.55 | 54.43 | 55.48 | 904,263 | +0.62(+1.14%) |
Mar 26, 2014 | 57.55 | 57.55 | 54.80 | 54.86 | 1,081,526 | -1.98(-3.49%) |
Mar 25, 2014 | 56.35 | 57.52 | 56.21 | 56.84 | 752,154 | +0.69(+1.23%) |
Mar 24, 2014 | 59.16 | 59.32 | 55.91 | 56.15 | 1,567,043 | -3.86(-6.43%) |
Mar 21, 2014 | 61.42 | 62.20 | 59.97 | 60.01 | 1,850,670 | -0.71(-1.17%) |
Mar 20, 2014 | 59.48 | 61.28 | 59.04 | 60.72 | 831,913 | +0.61(+1.01%) |
Mar 19, 2014 | 61.05 | 61.79 | 59.93 | 60.12 | 1,236,222 | -1.76(-2.84%) |
Mar 18, 2014 | 61.18 | 62.65 | 60.70 | 61.87 | 901,723 | -0.11(-0.18%) |
Mar 17, 2014 | 62.81 | 63.39 | 61.90 | 61.99 | 1,061,416 | -0.49(-0.79%) |
Mar 14, 2014 | 63.45 | 63.98 | 62.38 | 62.48 | 1,108,723 | -0.66(-1.04%) |
Mar 13, 2014 | 61.86 | 63.69 | 61.20 | 63.14 | 1,254,482 | +1.26(+2.04%) |
Mar 12, 2014 | 61.17 | 61.92 | 60.83 | 61.87 | 968,929 | +1.56(+2.59%) |
Mar 11, 2014 | 60.84 | 61.26 | 59.51 | 60.31 | 739,862 | -0.08(-0.13%) |
Mar 10, 2014 | 60.01 | 60.60 | 59.34 | 60.39 | 789,883 | +0.04(+0.06%) |
Mar 07, 2014 | 60.56 | 60.79 | 59.15 | 60.35 | 835,442 | -1.13(-1.84%) |
Mar 06, 2014 | 60.72 | 61.64 | 60.48 | 61.49 | 779,005 | +0.92(+1.52%) |
Mar 05, 2014 | 60.64 | 61.30 | 59.93 | 60.56 | 718,461 | -0.02(-0.03%) |
Mar 04, 2014 | 60.02 | 60.99 | 59.40 | 60.58 | 736,596 | +0.14(+0.23%) |