Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.00 | 59.44 | 58.82 | 59.16 | 1,376,028 | +0.14(+0.23%) |
May 29, 2014 | 58.61 | 59.65 | 58.36 | 59.02 | 1,718,954 | +0.75(+1.29%) |
May 28, 2014 | 57.81 | 58.58 | 57.65 | 58.27 | 1,599,580 | +0.50(+0.87%) |
May 27, 2014 | 57.61 | 57.97 | 57.46 | 57.77 | 901,408 | +0.11(+0.20%) |
May 23, 2014 | 57.62 | 57.65 | 57.65 | 57.65 | 948,496 | +0.06(+0.11%) |
May 22, 2014 | 57.99 | 58.27 | 57.57 | 57.59 | 525,110 | -0.62(-1.06%) |
May 21, 2014 | 58.95 | 58.95 | 58.16 | 58.21 | 1,041,894 | -0.42(-0.71%) |
May 20, 2014 | 58.35 | 58.67 | 58.10 | 58.63 | 1,370,362 | +0.33(+0.56%) |
May 19, 2014 | 58.28 | 58.35 | 57.97 | 58.30 | 1,084,393 | -0.08(-0.14%) |
May 16, 2014 | 58.09 | 58.49 | 57.97 | 58.38 | 738,688 | +0.30(+0.51%) |
May 15, 2014 | 58.80 | 58.80 | 57.92 | 58.09 | 895,058 | -0.94(-1.60%) |
May 14, 2014 | 58.90 | 59.28 | 58.67 | 59.03 | 1,255,990 | +0.18(+0.31%) |
May 13, 2014 | 58.88 | 59.04 | 58.60 | 58.85 | 1,357,520 | +0.04(+0.06%) |
May 12, 2014 | 58.49 | 59.11 | 58.49 | 58.81 | 936,919 | +0.46(+0.79%) |
May 09, 2014 | 58.60 | 58.93 | 58.19 | 58.35 | 1,238,113 | +0.14(+0.23%) |
May 08, 2014 | 58.41 | 58.76 | 57.89 | 58.21 | 1,292,759 | -0.26(-0.44%) |
May 07, 2014 | 57.46 | 58.50 | 57.28 | 58.47 | 1,839,477 | +1.23(+2.15%) |
May 06, 2014 | 57.27 | 57.64 | 57.05 | 57.24 | 1,305,709 | -0.07(-0.12%) |
May 05, 2014 | 57.67 | 57.77 | 57.04 | 57.31 | 1,961,015 | -0.63(-1.09%) |
May 02, 2014 | 57.14 | 58.02 | 56.99 | 57.94 | 2,407,709 | +0.80(+1.41%) |
May 01, 2014 | 58.89 | 58.93 | 56.95 | 57.14 | 4,641,339 | -3.27(-5.41%) |
Apr 30, 2014 | 60.56 | 61.07 | 60.18 | 60.40 | 2,111,710 | -0.12(-0.20%) |
Apr 29, 2014 | 60.63 | 61.32 | 60.53 | 60.53 | 947,642 | -0.05(-0.09%) |
Apr 28, 2014 | 62.00 | 62.00 | 60.38 | 60.58 | 922,231 | -1.14(-1.84%) |
Apr 25, 2014 | 61.23 | 61.81 | 60.79 | 61.72 | 982,480 | +0.46(+0.76%) |
Apr 24, 2014 | 61.28 | 61.70 | 60.90 | 61.25 | 745,153 | +0.00(+0.00%) |
Apr 23, 2014 | 60.82 | 61.29 | 60.72 | 61.25 | 688,397 | +0.50(+0.82%) |
Apr 22, 2014 | 60.65 | 60.89 | 60.31 | 60.75 | 1,095,022 | +0.09(+0.15%) |
Apr 21, 2014 | 60.83 | 60.83 | 60.27 | 60.66 | 520,612 | -0.20(-0.32%) |
Apr 17, 2014 | 61.47 | 60.86 | 60.86 | 60.86 | 953,232 | -0.66(-1.07%) |
Apr 16, 2014 | 60.68 | 61.53 | 60.59 | 61.52 | 1,227,860 | +1.17(+1.94%) |
Apr 15, 2014 | 60.18 | 60.56 | 59.77 | 60.35 | 1,110,872 | +0.24(+0.40%) |
Apr 14, 2014 | 59.78 | 60.52 | 59.48 | 60.11 | 787,395 | +0.77(+1.29%) |
Apr 11, 2014 | 60.06 | 60.10 | 59.22 | 59.34 | 895,172 | -0.87(-1.45%) |
Apr 10, 2014 | 60.71 | 61.45 | 60.09 | 60.21 | 958,754 | -0.73(-1.19%) |
Apr 09, 2014 | 60.82 | 61.43 | 60.30 | 60.94 | 1,060,568 | +0.28(+0.46%) |
Apr 08, 2014 | 59.43 | 61.08 | 59.15 | 60.66 | 2,832,442 | +1.48(+2.50%) |
Apr 07, 2014 | 59.18 | 59.82 | 58.77 | 59.18 | 1,423,561 | -0.12(-0.20%) |
Apr 04, 2014 | 60.41 | 60.53 | 59.13 | 59.30 | 1,644,782 | -0.98(-1.62%) |
Apr 03, 2014 | 60.27 | 60.31 | 59.49 | 60.28 | 1,024,223 | +0.02(+0.03%) |
Apr 02, 2014 | 60.31 | 60.71 | 59.74 | 60.27 | 1,182,647 | -0.07(-0.11%) |
Apr 01, 2014 | 60.37 | 60.53 | 59.86 | 60.34 | 947,690 | +0.04(+0.06%) |
Mar 31, 2014 | 60.19 | 60.31 | 59.74 | 60.30 | 920,760 | +0.40(+0.67%) |
Mar 28, 2014 | 59.76 | 60.09 | 59.47 | 59.90 | 866,803 | +0.57(+0.96%) |
Mar 27, 2014 | 58.96 | 59.58 | 58.61 | 59.33 | 1,264,159 | +0.55(+0.94%) |
Mar 26, 2014 | 59.62 | 59.80 | 58.75 | 58.77 | 1,165,482 | -0.50(-0.84%) |
Mar 25, 2014 | 59.46 | 59.83 | 59.13 | 59.27 | 933,248 | +0.15(+0.26%) |
Mar 24, 2014 | 59.53 | 59.71 | 58.99 | 59.12 | 732,994 | -0.30(-0.50%) |
Mar 21, 2014 | 59.52 | 59.95 | 59.30 | 59.42 | 1,509,984 | +0.05(+0.09%) |
Mar 20, 2014 | 59.05 | 59.63 | 58.93 | 59.37 | 850,608 | +0.11(+0.18%) |
Mar 19, 2014 | 60.08 | 60.08 | 59.11 | 59.26 | 704,483 | -0.68(-1.14%) |
Mar 18, 2014 | 59.54 | 59.99 | 59.39 | 59.94 | 976,707 | +0.41(+0.69%) |
Mar 17, 2014 | 59.34 | 59.91 | 59.23 | 59.53 | 1,102,925 | +0.26(+0.43%) |
Mar 14, 2014 | 59.13 | 59.74 | 59.03 | 59.27 | 1,021,708 | +0.12(+0.21%) |
Mar 13, 2014 | 59.58 | 59.94 | 59.14 | 59.15 | 1,411,219 | -0.31(-0.52%) |
Mar 12, 2014 | 59.45 | 60.28 | 59.33 | 59.46 | 1,635,594 | -0.52(-0.87%) |
Mar 11, 2014 | 61.04 | 61.12 | 59.74 | 59.99 | 1,353,433 | -1.10(-1.80%) |
Mar 10, 2014 | 60.45 | 61.12 | 60.38 | 61.09 | 1,242,962 | +0.43(+0.71%) |
Mar 07, 2014 | 60.87 | 61.19 | 60.33 | 60.65 | 1,338,946 | -0.20(-0.34%) |
Mar 06, 2014 | 59.50 | 60.97 | 59.24 | 60.86 | 1,899,783 | +1.42(+2.39%) |
Mar 05, 2014 | 59.63 | 59.75 | 58.98 | 59.44 | 1,408,856 | -0.33(-0.56%) |
Mar 04, 2014 | 60.18 | 60.24 | 59.55 | 59.77 | 1,691,003 | +0.30(+0.50%) |