Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.06 | 55.06 | 54.77 | 54.78 | 113,126 | -0.22(-0.40%) |
May 29, 2014 | 55.09 | 55.19 | 54.80 | 55.00 | 121,049 | +0.05(+0.09%) |
May 28, 2014 | 54.80 | 55.18 | 54.80 | 54.95 | 174,789 | +0.12(+0.22%) |
May 27, 2014 | 54.74 | 55.01 | 54.69 | 54.83 | 125,523 | +0.05(+0.09%) |
May 23, 2014 | 54.61 | 54.78 | 54.78 | 54.78 | 132,600 | -0.02(-0.04%) |
May 22, 2014 | 54.73 | 55.11 | 54.51 | 54.80 | 48,433 | +0.07(+0.13%) |
May 21, 2014 | 54.55 | 54.98 | 54.54 | 54.73 | 126,051 | +0.21(+0.39%) |
May 20, 2014 | 54.90 | 54.95 | 54.19 | 54.52 | 202,175 | -0.38(-0.69%) |
May 19, 2014 | 54.80 | 55.32 | 54.80 | 54.90 | 157,616 | +0.12(+0.22%) |
May 16, 2014 | 54.55 | 55.04 | 54.12 | 54.78 | 116,269 | +0.15(+0.27%) |
May 15, 2014 | 54.83 | 55.10 | 53.91 | 54.63 | 113,770 | -0.38(-0.69%) |
May 14, 2014 | 56.25 | 56.41 | 54.87 | 55.01 | 141,647 | -1.40(-2.48%) |
May 13, 2014 | 56.68 | 56.80 | 56.38 | 56.41 | 88,853 | -0.38(-0.67%) |
May 12, 2014 | 56.54 | 56.98 | 56.07 | 56.79 | 166,585 | +0.59(+1.05%) |
May 09, 2014 | 55.31 | 56.30 | 55.09 | 56.20 | 82,085 | +0.72(+1.30%) |
May 08, 2014 | 55.33 | 56.43 | 55.16 | 55.48 | 141,291 | -0.03(-0.05%) |
May 07, 2014 | 56.32 | 56.55 | 55.35 | 55.51 | 177,947 | -0.60(-1.07%) |
May 06, 2014 | 56.62 | 56.90 | 56.03 | 56.11 | 162,013 | -0.74(-1.30%) |
May 05, 2014 | 56.54 | 57.08 | 56.29 | 56.85 | 99,177 | +0.03(+0.05%) |
May 02, 2014 | 57.07 | 57.47 | 56.66 | 56.82 | 82,216 | -0.31(-0.54%) |
May 01, 2014 | 57.32 | 57.83 | 56.81 | 57.13 | 107,261 | -0.33(-0.57%) |
Apr 30, 2014 | 57.63 | 57.78 | 56.73 | 57.46 | 163,053 | -0.17(-0.29%) |
Apr 29, 2014 | 57.15 | 57.92 | 56.94 | 57.63 | 140,312 | +0.68(+1.19%) |
Apr 28, 2014 | 56.88 | 57.71 | 56.34 | 56.95 | 117,571 | -0.06(-0.11%) |
Apr 25, 2014 | 57.31 | 57.38 | 56.93 | 57.01 | 68,701 | -0.37(-0.64%) |
Apr 24, 2014 | 57.59 | 57.97 | 57.08 | 57.38 | 130,169 | -0.08(-0.14%) |
Apr 23, 2014 | 57.36 | 57.78 | 57.20 | 57.46 | 124,419 | +0.19(+0.33%) |
Apr 22, 2014 | 56.57 | 57.59 | 56.57 | 57.27 | 187,806 | +0.70(+1.24%) |
Apr 21, 2014 | 56.38 | 56.66 | 55.23 | 56.57 | 135,390 | +0.27(+0.48%) |
Apr 17, 2014 | 56.64 | 56.30 | 56.30 | 56.30 | 878,400 | -0.26(-0.46%) |
Apr 16, 2014 | 55.88 | 57.29 | 55.88 | 56.56 | 306,207 | +1.05(+1.89%) |
Apr 15, 2014 | 54.90 | 55.67 | 54.68 | 55.51 | 296,279 | +0.70(+1.28%) |
Apr 14, 2014 | 54.40 | 55.74 | 54.19 | 54.81 | 328,639 | +0.92(+1.71%) |
Apr 11, 2014 | 55.42 | 56.21 | 53.78 | 53.89 | 269,844 | -1.98(-3.54%) |
Apr 10, 2014 | 56.55 | 56.70 | 55.73 | 55.87 | 213,573 | -0.64(-1.13%) |
Apr 09, 2014 | 56.85 | 57.25 | 56.05 | 56.51 | 283,071 | -1.33(-2.30%) |
Apr 08, 2014 | 57.43 | 58.00 | 57.23 | 57.84 | 176,504 | +0.27(+0.47%) |
Apr 07, 2014 | 57.27 | 57.90 | 56.42 | 57.57 | 269,620 | +0.06(+0.10%) |
Apr 04, 2014 | 58.49 | 58.86 | 57.16 | 57.51 | 192,701 | -0.54(-0.93%) |
Apr 03, 2014 | 59.00 | 59.00 | 57.95 | 58.05 | 128,090 | -0.78(-1.33%) |
Apr 02, 2014 | 58.47 | 59.00 | 58.04 | 58.83 | 202,615 | +0.54(+0.93%) |
Apr 01, 2014 | 57.36 | 58.40 | 57.34 | 58.29 | 265,644 | +0.65(+1.13%) |
Mar 31, 2014 | 57.05 | 58.02 | 57.04 | 57.64 | 226,760 | +0.59(+1.03%) |
Mar 28, 2014 | 56.51 | 57.55 | 56.51 | 57.05 | 152,714 | +0.55(+0.97%) |
Mar 27, 2014 | 56.23 | 56.59 | 55.97 | 56.50 | 171,962 | +0.28(+0.50%) |
Mar 26, 2014 | 56.41 | 56.56 | 55.87 | 56.22 | 204,209 | -0.06(-0.11%) |
Mar 25, 2014 | 56.22 | 56.39 | 55.57 | 56.28 | 221,734 | +0.27(+0.48%) |
Mar 24, 2014 | 56.96 | 56.99 | 55.86 | 56.01 | 126,702 | -0.73(-1.29%) |
Mar 21, 2014 | 56.59 | 57.01 | 56.38 | 56.74 | 438,354 | +0.11(+0.19%) |
Mar 20, 2014 | 57.02 | 57.39 | 56.39 | 56.63 | 146,862 | -0.44(-0.77%) |
Mar 19, 2014 | 57.04 | 57.52 | 56.87 | 57.07 | 115,390 | -0.13(-0.23%) |
Mar 18, 2014 | 56.98 | 57.57 | 56.77 | 57.20 | 157,293 | +0.20(+0.35%) |
Mar 17, 2014 | 57.25 | 57.59 | 56.70 | 57.00 | 181,193 | +0.07(+0.12%) |
Mar 14, 2014 | 57.48 | 58.47 | 56.50 | 56.93 | 252,211 | -0.83(-1.44%) |
Mar 13, 2014 | 58.61 | 58.99 | 57.64 | 57.76 | 247,363 | -0.86(-1.47%) |
Mar 12, 2014 | 57.16 | 58.68 | 57.16 | 58.62 | 422,879 | +0.99(+1.72%) |
Mar 11, 2014 | 58.00 | 58.28 | 57.25 | 57.63 | 316,799 | +0.15(+0.26%) |
Mar 10, 2014 | 57.25 | 57.72 | 57.09 | 57.48 | 193,912 | +0.06(+0.10%) |
Mar 07, 2014 | 57.27 | 57.65 | 57.15 | 57.42 | 118,569 | +0.12(+0.21%) |
Mar 06, 2014 | 57.10 | 57.60 | 57.06 | 57.30 | 271,238 | +0.17(+0.30%) |
Mar 05, 2014 | 57.15 | 57.33 | 56.97 | 57.13 | 393,187 | -0.02(-0.03%) |
Mar 04, 2014 | 57.50 | 57.87 | 56.94 | 57.15 | 306,930 | +0.07(+0.12%) |