Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.63 | 57.98 | 57.48 | 57.78 | 1,246,125 | -0.08(-0.13%) |
May 29, 2014 | 57.66 | 57.93 | 57.44 | 57.86 | 1,210,335 | +0.29(+0.50%) |
May 28, 2014 | 57.55 | 57.76 | 57.22 | 57.57 | 1,187,515 | +0.16(+0.27%) |
May 27, 2014 | 57.44 | 57.79 | 57.22 | 57.42 | 1,251,318 | +0.15(+0.26%) |
May 23, 2014 | 57.30 | 57.27 | 57.27 | 57.27 | 907,649 | -0.04(-0.07%) |
May 22, 2014 | 57.08 | 57.34 | 56.82 | 57.31 | 586,832 | +0.32(+0.56%) |
May 21, 2014 | 56.78 | 57.23 | 56.78 | 56.99 | 1,012,101 | +0.57(+1.00%) |
May 20, 2014 | 57.13 | 57.13 | 56.15 | 56.42 | 1,239,059 | -0.43(-0.75%) |
May 19, 2014 | 56.42 | 56.94 | 56.28 | 56.85 | 1,380,017 | +0.33(+0.59%) |
May 16, 2014 | 56.16 | 56.66 | 55.89 | 56.52 | 2,654,433 | +0.50(+0.90%) |
May 15, 2014 | 57.37 | 57.37 | 55.69 | 56.01 | 3,523,982 | -1.42(-2.47%) |
May 14, 2014 | 57.73 | 57.73 | 57.10 | 57.43 | 1,811,864 | -0.21(-0.36%) |
May 13, 2014 | 58.12 | 58.20 | 57.45 | 57.64 | 1,330,322 | -0.35(-0.61%) |
May 12, 2014 | 57.66 | 58.09 | 57.40 | 57.99 | 1,570,732 | +0.47(+0.81%) |
May 09, 2014 | 57.76 | 57.85 | 57.19 | 57.52 | 1,281,765 | -0.13(-0.23%) |
May 08, 2014 | 57.85 | 58.22 | 57.39 | 57.66 | 1,528,041 | -0.19(-0.33%) |
May 07, 2014 | 57.16 | 57.88 | 56.73 | 57.85 | 1,200,677 | +0.93(+1.63%) |
May 06, 2014 | 57.44 | 57.73 | 56.90 | 56.92 | 1,065,851 | -0.77(-1.34%) |
May 05, 2014 | 57.28 | 57.72 | 56.90 | 57.69 | 1,682,279 | -0.24(-0.42%) |
May 02, 2014 | 57.74 | 58.58 | 57.69 | 57.93 | 1,642,396 | +0.27(+0.47%) |
May 01, 2014 | 58.19 | 58.58 | 57.55 | 57.66 | 1,850,863 | -0.55(-0.94%) |
Apr 30, 2014 | 57.68 | 58.26 | 57.42 | 58.21 | 1,785,058 | +0.23(+0.40%) |
Apr 29, 2014 | 57.88 | 58.19 | 57.59 | 57.98 | 1,535,160 | +0.57(+1.00%) |
Apr 28, 2014 | 57.71 | 58.22 | 56.48 | 57.40 | 2,429,712 | -0.26(-0.44%) |
Apr 25, 2014 | 58.56 | 58.68 | 57.27 | 57.66 | 2,852,172 | -0.33(-0.57%) |
Apr 24, 2014 | 58.60 | 59.85 | 57.86 | 57.99 | 3,268,395 | +0.45(+0.79%) |
Apr 23, 2014 | 58.81 | 59.04 | 57.20 | 57.54 | 2,218,919 | -0.03(-0.05%) |
Apr 22, 2014 | 57.13 | 57.79 | 57.04 | 57.56 | 1,870,506 | +0.43(+0.76%) |
Apr 21, 2014 | 57.30 | 57.40 | 56.96 | 57.13 | 1,114,141 | -0.01(-0.02%) |
Apr 17, 2014 | 57.06 | 57.15 | 57.15 | 57.15 | 2,456,000 | +0.21(+0.36%) |
Apr 16, 2014 | 56.82 | 57.20 | 56.32 | 56.94 | 2,134,238 | +0.77(+1.38%) |
Apr 15, 2014 | 55.35 | 56.20 | 55.00 | 56.17 | 3,029,793 | +0.89(+1.62%) |
Apr 14, 2014 | 55.25 | 55.49 | 54.75 | 55.28 | 1,775,547 | +0.52(+0.96%) |
Apr 11, 2014 | 54.96 | 55.07 | 54.40 | 54.75 | 2,665,509 | -0.61(-1.11%) |
Apr 10, 2014 | 56.69 | 57.04 | 55.29 | 55.36 | 2,606,195 | -1.24(-2.20%) |
Apr 09, 2014 | 56.57 | 56.70 | 56.35 | 56.61 | 2,710,800 | +0.20(+0.35%) |
Apr 08, 2014 | 56.43 | 56.62 | 56.06 | 56.41 | 2,698,311 | +0.06(+0.11%) |
Apr 07, 2014 | 57.78 | 58.33 | 56.30 | 56.35 | 2,609,811 | -1.47(-2.55%) |
Apr 04, 2014 | 59.47 | 59.47 | 57.71 | 57.82 | 1,692,624 | -1.36(-2.30%) |
Apr 03, 2014 | 59.68 | 60.05 | 58.81 | 59.18 | 1,181,383 | -0.32(-0.54%) |
Apr 02, 2014 | 59.32 | 59.59 | 58.95 | 59.50 | 1,318,624 | +0.54(+0.91%) |
Apr 01, 2014 | 58.84 | 59.16 | 58.50 | 58.96 | 2,072,053 | +0.60(+1.02%) |
Mar 31, 2014 | 58.39 | 58.90 | 58.20 | 58.37 | 1,594,525 | +0.48(+0.83%) |
Mar 28, 2014 | 57.53 | 58.51 | 57.15 | 57.88 | 1,294,182 | +0.47(+0.83%) |
Mar 27, 2014 | 57.66 | 57.95 | 57.19 | 57.41 | 2,105,673 | -0.35(-0.61%) |
Mar 26, 2014 | 58.68 | 58.86 | 57.75 | 57.76 | 1,561,622 | -0.64(-1.09%) |
Mar 25, 2014 | 58.85 | 59.37 | 57.83 | 58.40 | 1,442,551 | +0.06(+0.11%) |
Mar 24, 2014 | 58.93 | 59.19 | 58.08 | 58.34 | 1,644,098 | -0.43(-0.74%) |
Mar 21, 2014 | 59.24 | 59.82 | 58.47 | 58.77 | 4,571,336 | +0.28(+0.48%) |
Mar 20, 2014 | 57.30 | 58.59 | 57.16 | 58.49 | 2,993,692 | +1.13(+1.96%) |
Mar 19, 2014 | 57.91 | 58.12 | 57.11 | 57.36 | 2,125,344 | -0.57(-0.98%) |
Mar 18, 2014 | 57.83 | 58.20 | 57.56 | 57.93 | 1,342,365 | +0.11(+0.18%) |
Mar 17, 2014 | 57.48 | 58.09 | 57.33 | 57.82 | 1,405,009 | +0.92(+1.62%) |
Mar 14, 2014 | 57.27 | 57.93 | 56.66 | 56.90 | 2,075,384 | -0.34(-0.59%) |
Mar 13, 2014 | 58.39 | 58.88 | 57.01 | 57.24 | 1,882,008 | -0.76(-1.31%) |
Mar 12, 2014 | 58.08 | 58.29 | 57.54 | 58.00 | 2,099,764 | -0.30(-0.52%) |
Mar 11, 2014 | 59.15 | 59.18 | 58.12 | 58.30 | 1,958,610 | -0.71(-1.21%) |
Mar 10, 2014 | 58.77 | 59.03 | 58.31 | 59.01 | 1,838,954 | +0.50(+0.86%) |
Mar 07, 2014 | 58.46 | 58.99 | 58.04 | 58.51 | 1,676,325 | +0.44(+0.76%) |
Mar 06, 2014 | 57.22 | 58.47 | 57.22 | 58.07 | 2,053,687 | +0.59(+1.02%) |
Mar 05, 2014 | 57.61 | 57.71 | 57.32 | 57.48 | 1,338,552 | -0.10(-0.17%) |
Mar 04, 2014 | 57.09 | 57.70 | 56.88 | 57.58 | 1,509,576 | +1.30(+2.32%) |