Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.62 | 59.05 | 58.44 | 58.78 | 1,385,064 | +0.14(+0.23%) |
May 29, 2014 | 58.23 | 59.26 | 57.98 | 58.64 | 1,730,242 | +0.75(+1.29%) |
May 28, 2014 | 57.44 | 58.20 | 57.27 | 57.89 | 1,610,085 | +0.50(+0.87%) |
May 27, 2014 | 57.23 | 57.60 | 57.08 | 57.39 | 907,327 | +0.11(+0.20%) |
May 23, 2014 | 57.25 | 57.28 | 57.28 | 57.28 | 954,725 | +0.06(+0.11%) |
May 22, 2014 | 57.61 | 57.89 | 57.19 | 57.22 | 528,558 | -0.61(-1.06%) |
May 21, 2014 | 58.56 | 58.56 | 57.78 | 57.83 | 1,048,736 | -0.42(-0.71%) |
May 20, 2014 | 57.97 | 58.29 | 57.72 | 58.25 | 1,379,361 | +0.33(+0.56%) |
May 19, 2014 | 57.90 | 57.97 | 57.59 | 57.92 | 1,091,514 | -0.08(-0.14%) |
May 16, 2014 | 57.71 | 58.11 | 57.59 | 58.00 | 743,539 | +0.29(+0.51%) |
May 15, 2014 | 58.41 | 58.42 | 57.54 | 57.71 | 900,936 | -0.94(-1.60%) |
May 14, 2014 | 58.51 | 58.90 | 58.28 | 58.65 | 1,264,238 | +0.18(+0.31%) |
May 13, 2014 | 58.50 | 58.65 | 58.21 | 58.47 | 1,366,435 | +0.04(+0.06%) |
May 12, 2014 | 58.10 | 58.73 | 58.10 | 58.43 | 943,072 | +0.46(+0.79%) |
May 09, 2014 | 58.22 | 58.54 | 57.81 | 57.97 | 1,246,243 | +0.14(+0.23%) |
May 08, 2014 | 58.03 | 58.37 | 57.51 | 57.83 | 1,301,248 | -0.26(-0.44%) |
May 07, 2014 | 57.09 | 58.12 | 56.91 | 58.09 | 1,851,557 | +1.22(+2.15%) |
May 06, 2014 | 56.90 | 57.27 | 56.68 | 56.87 | 1,314,284 | -0.07(-0.12%) |
May 05, 2014 | 57.29 | 57.40 | 56.67 | 56.94 | 1,973,892 | -0.63(-1.09%) |
May 02, 2014 | 56.77 | 57.64 | 56.62 | 57.56 | 2,423,520 | +0.80(+1.41%) |
May 01, 2014 | 58.50 | 58.54 | 56.57 | 56.76 | 4,671,818 | -3.25(-5.41%) |
Apr 30, 2014 | 60.16 | 60.67 | 59.78 | 60.01 | 2,125,577 | -0.12(-0.20%) |
Apr 29, 2014 | 60.24 | 60.92 | 60.13 | 60.13 | 953,865 | -0.05(-0.09%) |
Apr 28, 2014 | 61.59 | 61.59 | 59.99 | 60.18 | 928,287 | -1.13(-1.84%) |
Apr 25, 2014 | 60.83 | 61.40 | 60.39 | 61.31 | 988,932 | +0.46(+0.76%) |
Apr 24, 2014 | 60.88 | 61.30 | 60.51 | 60.85 | 750,047 | +0.00(+0.00%) |
Apr 23, 2014 | 60.42 | 60.89 | 60.33 | 60.85 | 692,918 | +0.50(+0.82%) |
Apr 22, 2014 | 60.25 | 60.49 | 59.92 | 60.36 | 1,102,213 | +0.09(+0.15%) |
Apr 21, 2014 | 60.43 | 60.43 | 59.87 | 60.27 | 524,030 | -0.20(-0.32%) |
Apr 17, 2014 | 61.06 | 60.46 | 60.46 | 60.46 | 959,492 | -0.66(-1.07%) |
Apr 16, 2014 | 60.28 | 61.12 | 60.19 | 61.12 | 1,235,924 | +1.16(+1.94%) |
Apr 15, 2014 | 59.78 | 60.17 | 59.38 | 59.96 | 1,118,167 | +0.24(+0.40%) |
Apr 14, 2014 | 59.39 | 60.12 | 59.09 | 59.72 | 792,566 | +0.76(+1.29%) |
Apr 11, 2014 | 59.66 | 59.71 | 58.83 | 58.96 | 901,050 | -0.87(-1.45%) |
Apr 10, 2014 | 60.31 | 61.05 | 59.69 | 59.82 | 965,050 | -0.72(-1.19%) |
Apr 09, 2014 | 60.42 | 61.03 | 59.90 | 60.54 | 1,067,533 | +0.28(+0.46%) |
Apr 08, 2014 | 59.04 | 60.68 | 58.77 | 60.27 | 2,851,043 | +1.47(+2.50%) |
Apr 07, 2014 | 58.79 | 59.43 | 58.39 | 58.80 | 1,432,909 | -0.12(-0.20%) |
Apr 04, 2014 | 60.02 | 60.13 | 58.74 | 58.92 | 1,655,584 | -0.97(-1.62%) |
Apr 03, 2014 | 59.87 | 59.92 | 59.10 | 59.89 | 1,030,949 | +0.02(+0.03%) |
Apr 02, 2014 | 59.91 | 60.31 | 59.35 | 59.87 | 1,190,414 | -0.07(-0.11%) |
Apr 01, 2014 | 59.98 | 60.13 | 59.47 | 59.94 | 953,913 | +0.04(+0.06%) |
Mar 31, 2014 | 59.80 | 59.91 | 59.35 | 59.90 | 926,806 | +0.40(+0.67%) |
Mar 28, 2014 | 59.37 | 59.69 | 59.08 | 59.51 | 872,495 | +0.57(+0.96%) |
Mar 27, 2014 | 58.58 | 59.19 | 58.23 | 58.94 | 1,272,461 | +0.55(+0.94%) |
Mar 26, 2014 | 59.23 | 59.41 | 58.37 | 58.39 | 1,173,135 | -0.50(-0.84%) |
Mar 25, 2014 | 59.08 | 59.44 | 58.74 | 58.89 | 939,377 | +0.15(+0.26%) |
Mar 24, 2014 | 59.14 | 59.32 | 58.60 | 58.74 | 737,808 | -0.29(-0.50%) |
Mar 21, 2014 | 59.14 | 59.56 | 58.92 | 59.03 | 1,519,899 | +0.05(+0.09%) |
Mar 20, 2014 | 58.67 | 59.24 | 58.54 | 58.98 | 856,193 | +0.11(+0.18%) |
Mar 19, 2014 | 59.69 | 59.69 | 58.73 | 58.87 | 709,109 | -0.68(-1.14%) |
Mar 18, 2014 | 59.15 | 59.60 | 59.00 | 59.55 | 983,121 | +0.41(+0.69%) |
Mar 17, 2014 | 58.96 | 59.52 | 58.84 | 59.14 | 1,110,168 | +0.26(+0.43%) |
Mar 14, 2014 | 58.74 | 59.35 | 58.65 | 58.89 | 1,028,418 | +0.12(+0.21%) |
Mar 13, 2014 | 59.20 | 59.55 | 58.75 | 58.77 | 1,420,486 | -0.31(-0.52%) |
Mar 12, 2014 | 59.06 | 59.88 | 58.95 | 59.08 | 1,646,335 | -0.52(-0.87%) |
Mar 11, 2014 | 60.64 | 60.73 | 59.35 | 59.60 | 1,362,321 | -1.09(-1.80%) |
Mar 10, 2014 | 60.06 | 60.72 | 59.99 | 60.69 | 1,251,125 | +0.43(+0.71%) |
Mar 07, 2014 | 60.48 | 60.79 | 59.93 | 60.26 | 1,347,739 | -0.20(-0.34%) |
Mar 06, 2014 | 59.11 | 60.57 | 58.85 | 60.46 | 1,912,259 | +1.41(+2.39%) |
Mar 05, 2014 | 59.24 | 59.36 | 58.59 | 59.05 | 1,418,108 | -0.33(-0.56%) |
Mar 04, 2014 | 59.78 | 59.85 | 59.17 | 59.38 | 1,702,107 | +0.29(+0.50%) |