Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.22 | 60.28 | 59.87 | 60.06 | 1,080,446 | +0.06(+0.10%) |
May 29, 2014 | 59.69 | 60.06 | 59.45 | 60.00 | 505,996 | +0.38(+0.64%) |
May 28, 2014 | 59.66 | 59.87 | 59.39 | 59.62 | 696,375 | +0.10(+0.17%) |
May 27, 2014 | 59.00 | 59.77 | 58.97 | 59.51 | 632,224 | +0.63(+1.07%) |
May 23, 2014 | 57.85 | 58.89 | 58.89 | 58.89 | 747,107 | +0.41(+0.71%) |
May 22, 2014 | 58.64 | 58.80 | 58.18 | 58.47 | 890,866 | -0.12(-0.20%) |
May 21, 2014 | 57.76 | 58.67 | 57.64 | 58.59 | 757,854 | +0.76(+1.31%) |
May 20, 2014 | 58.24 | 58.48 | 57.53 | 57.83 | 823,473 | -0.15(-0.25%) |
May 19, 2014 | 57.45 | 58.06 | 57.44 | 57.98 | 873,102 | +0.37(+0.64%) |
May 16, 2014 | 57.94 | 57.98 | 57.29 | 57.61 | 1,596,434 | -0.65(-1.11%) |
May 15, 2014 | 58.77 | 58.82 | 57.44 | 58.26 | 1,302,167 | -0.34(-0.58%) |
May 14, 2014 | 58.86 | 59.00 | 58.55 | 58.60 | 796,249 | -0.11(-0.18%) |
May 13, 2014 | 58.92 | 59.02 | 58.42 | 58.70 | 1,358,321 | +0.35(+0.60%) |
May 12, 2014 | 57.73 | 58.38 | 57.64 | 58.35 | 898,112 | +1.20(+2.10%) |
May 09, 2014 | 57.85 | 57.86 | 56.88 | 57.15 | 1,248,979 | -0.52(-0.91%) |
May 08, 2014 | 57.98 | 58.37 | 57.52 | 57.68 | 600,082 | -0.10(-0.17%) |
May 07, 2014 | 58.00 | 58.13 | 57.18 | 57.77 | 1,037,593 | -0.08(-0.15%) |
May 06, 2014 | 58.39 | 58.40 | 57.55 | 57.86 | 774,676 | -0.25(-0.43%) |
May 05, 2014 | 57.84 | 58.22 | 57.54 | 58.11 | 516,964 | +0.16(+0.27%) |
May 02, 2014 | 57.80 | 58.35 | 57.80 | 57.95 | 458,243 | +0.05(+0.09%) |
May 01, 2014 | 57.50 | 58.10 | 57.46 | 57.90 | 864,635 | +0.41(+0.72%) |
Apr 30, 2014 | 57.13 | 57.55 | 56.88 | 57.49 | 928,943 | +0.50(+0.87%) |
Apr 29, 2014 | 57.42 | 57.49 | 56.48 | 56.99 | 766,968 | +0.05(+0.09%) |
Apr 28, 2014 | 57.99 | 58.05 | 56.13 | 56.94 | 1,596,730 | -0.17(-0.31%) |
Apr 25, 2014 | 57.81 | 58.20 | 56.54 | 57.11 | 1,499,530 | -1.22(-2.09%) |
Apr 24, 2014 | 58.46 | 58.48 | 57.75 | 58.33 | 1,159,837 | +0.33(+0.56%) |
Apr 23, 2014 | 57.50 | 58.44 | 57.50 | 58.01 | 1,504,905 | -0.52(-0.89%) |
Apr 22, 2014 | 58.27 | 58.66 | 58.20 | 58.52 | 1,225,270 | +0.18(+0.31%) |
Apr 21, 2014 | 57.95 | 58.44 | 57.77 | 58.34 | 688,274 | +0.50(+0.87%) |
Apr 17, 2014 | 57.75 | 57.84 | 57.84 | 57.84 | 472,412 | +0.07(+0.12%) |
Apr 16, 2014 | 56.82 | 57.77 | 56.71 | 57.77 | 598,086 | +1.04(+1.84%) |
Apr 15, 2014 | 56.51 | 57.00 | 55.75 | 56.73 | 1,073,291 | +0.16(+0.28%) |
Apr 14, 2014 | 56.14 | 56.93 | 56.02 | 56.57 | 1,167,561 | +0.36(+0.63%) |
Apr 11, 2014 | 56.26 | 57.21 | 56.03 | 56.22 | 1,337,358 | -0.29(-0.51%) |
Apr 10, 2014 | 57.48 | 57.60 | 56.49 | 56.51 | 1,228,937 | -1.51(-2.60%) |
Apr 09, 2014 | 56.98 | 58.02 | 56.93 | 58.02 | 931,030 | +1.07(+1.87%) |
Apr 08, 2014 | 56.26 | 57.18 | 56.07 | 56.95 | 986,298 | +0.92(+1.65%) |
Apr 07, 2014 | 56.59 | 56.93 | 55.73 | 56.03 | 796,649 | -0.53(-0.94%) |
Apr 04, 2014 | 57.93 | 57.94 | 56.44 | 56.56 | 932,667 | -0.46(-0.80%) |
Apr 03, 2014 | 57.47 | 57.53 | 56.81 | 57.01 | 436,941 | -0.25(-0.44%) |
Apr 02, 2014 | 57.03 | 57.44 | 56.87 | 57.27 | 623,692 | -0.01(-0.02%) |
Apr 01, 2014 | 57.22 | 57.28 | 56.84 | 57.28 | 1,100,573 | +0.71(+1.26%) |
Mar 31, 2014 | 56.57 | 56.82 | 56.36 | 56.57 | 653,248 | +0.87(+1.57%) |
Mar 28, 2014 | 55.58 | 56.16 | 55.52 | 55.69 | 891,058 | +0.87(+1.59%) |
Mar 27, 2014 | 55.12 | 55.15 | 54.56 | 54.82 | 830,503 | -0.17(-0.31%) |
Mar 26, 2014 | 55.45 | 55.69 | 54.99 | 54.99 | 435,069 | -0.32(-0.58%) |
Mar 25, 2014 | 55.66 | 55.91 | 55.10 | 55.31 | 789,235 | +0.00(+0.00%) |
Mar 24, 2014 | 56.12 | 56.38 | 55.23 | 55.31 | 1,186,083 | -1.53(-2.70%) |
Mar 21, 2014 | 55.70 | 56.87 | 55.58 | 56.84 | 3,502,475 | +1.21(+2.17%) |
Mar 20, 2014 | 54.86 | 55.67 | 54.83 | 55.64 | 677,043 | +0.50(+0.90%) |
Mar 19, 2014 | 55.55 | 55.63 | 54.79 | 55.14 | 661,011 | -0.30(-0.54%) |
Mar 18, 2014 | 55.12 | 55.55 | 55.12 | 55.44 | 530,797 | +0.39(+0.72%) |
Mar 17, 2014 | 55.06 | 55.24 | 54.70 | 55.05 | 1,079,007 | +0.65(+1.20%) |
Mar 14, 2014 | 54.04 | 54.49 | 54.04 | 54.39 | 735,224 | +0.10(+0.18%) |
Mar 13, 2014 | 55.01 | 55.06 | 54.07 | 54.30 | 1,374,727 | -0.24(-0.43%) |
Mar 12, 2014 | 54.25 | 54.55 | 53.87 | 54.53 | 921,079 | +0.23(+0.42%) |
Mar 11, 2014 | 54.65 | 54.78 | 54.18 | 54.31 | 713,122 | -0.04(-0.07%) |
Mar 10, 2014 | 54.32 | 54.43 | 53.95 | 54.35 | 425,942 | -0.26(-0.49%) |
Mar 07, 2014 | 55.08 | 55.08 | 54.45 | 54.61 | 1,156,860 | +0.08(+0.16%) |
Mar 06, 2014 | 54.71 | 54.75 | 54.49 | 54.53 | 857,259 | +0.24(+0.45%) |
Mar 05, 2014 | 54.71 | 54.71 | 54.20 | 54.28 | 904,661 | +0.00(+0.00%) |
Mar 04, 2014 | 54.01 | 54.36 | 53.87 | 54.28 | 546,201 | +0.94(+1.76%) |