Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.92 | 61.09 | 60.60 | 60.93 | 498,229 | -0.06(-0.10%) |
May 29, 2014 | 60.81 | 61.00 | 60.51 | 61.00 | 420,066 | +0.54(+0.90%) |
May 28, 2014 | 60.72 | 60.91 | 60.40 | 60.45 | 367,883 | -0.20(-0.33%) |
May 27, 2014 | 60.29 | 60.97 | 60.12 | 60.65 | 419,525 | +0.51(+0.85%) |
May 23, 2014 | 59.80 | 60.14 | 60.14 | 60.14 | 280,071 | +0.21(+0.35%) |
May 22, 2014 | 59.73 | 60.14 | 59.56 | 59.93 | 119,732 | +0.22(+0.36%) |
May 21, 2014 | 59.06 | 59.75 | 59.01 | 59.72 | 459,633 | +0.78(+1.32%) |
May 20, 2014 | 59.39 | 59.49 | 58.66 | 58.94 | 602,566 | -0.39(-0.66%) |
May 19, 2014 | 59.61 | 59.79 | 59.08 | 59.33 | 320,674 | -0.46(-0.78%) |
May 16, 2014 | 59.35 | 59.82 | 58.87 | 59.80 | 246,154 | +0.57(+0.96%) |
May 15, 2014 | 59.58 | 59.86 | 58.85 | 59.23 | 398,511 | -0.71(-1.19%) |
May 14, 2014 | 59.87 | 60.20 | 59.64 | 59.94 | 532,088 | +0.10(+0.17%) |
May 13, 2014 | 59.85 | 59.92 | 59.48 | 59.84 | 524,891 | -0.05(-0.08%) |
May 12, 2014 | 59.27 | 59.90 | 59.25 | 59.88 | 378,216 | +0.79(+1.34%) |
May 09, 2014 | 58.68 | 59.15 | 58.26 | 59.09 | 625,042 | +0.23(+0.39%) |
May 08, 2014 | 58.56 | 59.61 | 58.48 | 58.86 | 891,782 | +0.10(+0.18%) |
May 07, 2014 | 57.13 | 58.81 | 56.75 | 58.76 | 914,464 | +1.79(+3.15%) |
May 06, 2014 | 56.88 | 57.22 | 56.75 | 56.96 | 765,423 | -0.06(-0.10%) |
May 05, 2014 | 55.45 | 57.08 | 55.14 | 57.02 | 725,939 | +1.41(+2.53%) |
May 02, 2014 | 55.21 | 55.79 | 54.94 | 55.61 | 458,424 | +0.29(+0.52%) |
May 01, 2014 | 55.98 | 55.98 | 54.68 | 55.32 | 1,231,655 | -1.05(-1.86%) |
Apr 30, 2014 | 53.03 | 56.51 | 52.21 | 56.37 | 1,929,139 | +2.70(+5.04%) |
Apr 29, 2014 | 54.01 | 54.14 | 53.48 | 53.67 | 563,786 | +0.02(+0.03%) |
Apr 28, 2014 | 54.17 | 54.27 | 53.31 | 53.65 | 517,254 | -0.43(-0.80%) |
Apr 25, 2014 | 54.11 | 54.38 | 53.75 | 54.08 | 597,056 | -0.01(-0.01%) |
Apr 24, 2014 | 54.45 | 54.47 | 53.88 | 54.09 | 554,090 | -0.13(-0.24%) |
Apr 23, 2014 | 54.63 | 54.98 | 54.10 | 54.22 | 476,246 | -0.39(-0.72%) |
Apr 22, 2014 | 54.70 | 54.80 | 54.47 | 54.61 | 754,740 | -0.06(-0.10%) |
Apr 21, 2014 | 54.61 | 54.85 | 54.35 | 54.67 | 475,769 | +0.11(+0.21%) |
Apr 17, 2014 | 54.65 | 54.55 | 54.55 | 54.55 | 819,219 | -0.22(-0.41%) |
Apr 16, 2014 | 54.79 | 55.21 | 54.23 | 54.78 | 758,534 | +1.09(+2.03%) |
Apr 15, 2014 | 54.14 | 54.39 | 53.33 | 53.69 | 383,832 | -0.08(-0.15%) |
Apr 14, 2014 | 54.45 | 54.54 | 53.55 | 53.77 | 631,983 | -0.34(-0.62%) |
Apr 11, 2014 | 53.85 | 54.51 | 53.85 | 54.11 | 686,093 | +0.10(+0.18%) |
Apr 10, 2014 | 54.49 | 55.16 | 53.83 | 54.01 | 371,900 | -0.36(-0.66%) |
Apr 09, 2014 | 54.11 | 54.43 | 53.87 | 54.37 | 540,426 | +0.14(+0.25%) |
Apr 08, 2014 | 54.05 | 54.81 | 53.87 | 54.23 | 412,116 | +0.27(+0.50%) |
Apr 07, 2014 | 54.34 | 54.55 | 53.87 | 53.96 | 528,720 | -0.57(-1.04%) |
Apr 04, 2014 | 55.81 | 55.81 | 54.47 | 54.53 | 573,368 | -1.04(-1.87%) |
Apr 03, 2014 | 54.34 | 55.75 | 53.95 | 55.57 | 724,528 | +1.39(+2.57%) |
Apr 02, 2014 | 54.29 | 54.41 | 53.97 | 54.18 | 382,012 | +0.14(+0.25%) |
Apr 01, 2014 | 54.53 | 54.57 | 53.83 | 54.04 | 757,832 | -0.43(-0.79%) |
Mar 31, 2014 | 54.29 | 54.63 | 53.88 | 54.47 | 476,469 | +0.58(+1.08%) |
Mar 28, 2014 | 53.86 | 54.25 | 53.83 | 53.89 | 424,520 | +0.04(+0.07%) |
Mar 27, 2014 | 53.43 | 54.03 | 53.29 | 53.85 | 423,122 | -0.23(-0.43%) |
Mar 26, 2014 | 53.75 | 54.40 | 53.71 | 54.08 | 1,021,614 | +0.32(+0.60%) |
Mar 25, 2014 | 54.27 | 54.41 | 53.55 | 53.76 | 445,732 | -0.11(-0.21%) |
Mar 24, 2014 | 53.75 | 54.39 | 53.47 | 53.87 | 477,185 | +0.36(+0.67%) |
Mar 21, 2014 | 53.16 | 54.32 | 53.06 | 53.51 | 1,470,661 | +0.44(+0.83%) |
Mar 20, 2014 | 52.83 | 53.19 | 52.40 | 53.07 | 423,000 | +0.30(+0.56%) |
Mar 19, 2014 | 53.31 | 53.59 | 52.51 | 52.78 | 363,518 | -0.65(-1.21%) |
Mar 18, 2014 | 53.43 | 53.76 | 53.10 | 53.43 | 394,483 | +0.22(+0.41%) |
Mar 17, 2014 | 53.35 | 53.91 | 53.07 | 53.21 | 356,224 | +0.25(+0.47%) |
Mar 14, 2014 | 53.13 | 53.34 | 52.79 | 52.96 | 419,326 | -0.34(-0.65%) |
Mar 13, 2014 | 54.07 | 54.11 | 53.17 | 53.31 | 400,877 | -0.55(-1.03%) |
Mar 12, 2014 | 53.59 | 54.07 | 53.58 | 53.86 | 501,707 | +0.02(+0.03%) |
Mar 11, 2014 | 53.78 | 53.93 | 53.55 | 53.84 | 659,008 | +0.11(+0.21%) |
Mar 10, 2014 | 53.44 | 53.78 | 53.44 | 53.73 | 399,282 | +0.14(+0.25%) |
Mar 07, 2014 | 53.59 | 53.60 | 53.34 | 53.59 | 463,791 | +0.26(+0.50%) |
Mar 06, 2014 | 53.20 | 53.51 | 52.94 | 53.33 | 405,306 | +0.31(+0.59%) |
Mar 05, 2014 | 52.67 | 53.23 | 52.43 | 53.02 | 297,592 | +0.28(+0.53%) |
Mar 04, 2014 | 52.68 | 52.94 | 52.47 | 52.74 | 370,014 | +0.80(+1.54%) |