Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.59 | 60.78 | 60.49 | 60.66 | 19,565 | -0.01(-0.02%) |
May 29, 2014 | 60.38 | 60.67 | 60.38 | 60.67 | 33,000 | +0.23(+0.38%) |
May 28, 2014 | 60.46 | 60.50 | 60.23 | 60.44 | 24,871 | -0.02(-0.03%) |
May 27, 2014 | 60.33 | 60.53 | 60.33 | 60.46 | 23,929 | +0.05(+0.08%) |
May 23, 2014 | 60.27 | 60.41 | 60.41 | 60.41 | 39,668 | +0.03(+0.05%) |
May 22, 2014 | 60.30 | 60.38 | 60.20 | 60.38 | 9,650 | +0.20(+0.33%) |
May 21, 2014 | 60.09 | 60.18 | 59.97 | 60.18 | 42,650 | +0.40(+0.67%) |
May 20, 2014 | 60.09 | 60.09 | 59.66 | 59.78 | 61,621 | -0.32(-0.53%) |
May 19, 2014 | 59.91 | 60.16 | 59.75 | 60.10 | 38,493 | -0.02(-0.03%) |
May 16, 2014 | 59.88 | 60.12 | 59.64 | 60.12 | 55,218 | +0.31(+0.52%) |
May 15, 2014 | 60.11 | 60.11 | 59.57 | 59.81 | 32,234 | -0.26(-0.43%) |
May 14, 2014 | 60.31 | 60.31 | 59.95 | 60.06 | 21,770 | -0.04(-0.06%) |
May 13, 2014 | 59.84 | 60.10 | 59.84 | 60.10 | 32,272 | +0.16(+0.27%) |
May 12, 2014 | 59.97 | 60.02 | 59.83 | 59.94 | 60,903 | +0.19(+0.32%) |
May 09, 2014 | 59.44 | 59.84 | 59.44 | 59.75 | 28,440 | +0.24(+0.40%) |
May 08, 2014 | 59.39 | 59.85 | 59.39 | 59.51 | 100,874 | -0.19(-0.32%) |
May 07, 2014 | 59.58 | 59.76 | 59.29 | 59.70 | 41,256 | +0.27(+0.46%) |
May 06, 2014 | 59.69 | 59.73 | 59.34 | 59.43 | 39,666 | -0.22(-0.37%) |
May 05, 2014 | 59.32 | 59.65 | 59.26 | 59.65 | 205,430 | +0.02(+0.03%) |
May 02, 2014 | 59.69 | 59.82 | 59.46 | 59.63 | 60,789 | -0.07(-0.12%) |
May 01, 2014 | 59.75 | 59.75 | 59.58 | 59.70 | 124,404 | +0.05(+0.09%) |
Apr 30, 2014 | 59.22 | 59.67 | 59.22 | 59.65 | 28,317 | +0.23(+0.38%) |
Apr 29, 2014 | 59.23 | 59.63 | 59.23 | 59.42 | 28,768 | +0.46(+0.77%) |
Apr 28, 2014 | 58.66 | 59.23 | 58.66 | 58.96 | 49,635 | +0.13(+0.22%) |
Apr 25, 2014 | 58.80 | 58.90 | 58.57 | 58.83 | 23,169 | +0.03(+0.05%) |
Apr 24, 2014 | 59.05 | 59.05 | 58.68 | 58.80 | 56,083 | -0.19(-0.33%) |
Apr 23, 2014 | 59.11 | 59.13 | 58.94 | 59.00 | 96,057 | -0.03(-0.05%) |
Apr 22, 2014 | 58.93 | 59.18 | 58.93 | 59.02 | 8,082 | -0.03(-0.05%) |
Apr 21, 2014 | 59.10 | 59.12 | 58.54 | 59.05 | 41,909 | -0.03(-0.06%) |
Apr 17, 2014 | 59.12 | 59.09 | 59.09 | 59.09 | 47,887 | +0.24(+0.40%) |
Apr 16, 2014 | 58.79 | 58.98 | 58.62 | 58.85 | 13,697 | +0.34(+0.58%) |
Apr 15, 2014 | 58.44 | 58.53 | 57.98 | 58.51 | 17,845 | +0.05(+0.08%) |
Apr 14, 2014 | 58.45 | 58.47 | 58.17 | 58.47 | 67,549 | +0.34(+0.58%) |
Apr 11, 2014 | 58.06 | 58.38 | 58.06 | 58.13 | 27,046 | -0.29(-0.50%) |
Apr 10, 2014 | 59.17 | 59.17 | 58.32 | 58.42 | 64,517 | -0.68(-1.16%) |
Apr 09, 2014 | 58.93 | 59.11 | 58.61 | 59.11 | 10,912 | +0.57(+0.98%) |
Apr 08, 2014 | 58.35 | 58.60 | 58.20 | 58.53 | 13,245 | +0.30(+0.52%) |
Apr 07, 2014 | 58.40 | 58.62 | 58.22 | 58.23 | 46,640 | -0.37(-0.62%) |
Apr 04, 2014 | 59.15 | 59.15 | 58.41 | 58.60 | 20,712 | -0.18(-0.31%) |
Apr 03, 2014 | 58.91 | 58.91 | 58.51 | 58.78 | 46,447 | -0.07(-0.12%) |
Apr 02, 2014 | 58.75 | 58.86 | 58.67 | 58.85 | 7,983 | +0.02(+0.04%) |
Apr 01, 2014 | 58.71 | 58.90 | 58.53 | 58.82 | 17,534 | +0.10(+0.17%) |
Mar 31, 2014 | 58.70 | 58.80 | 58.52 | 58.72 | 22,041 | +0.43(+0.74%) |
Mar 28, 2014 | 58.39 | 58.50 | 58.18 | 58.29 | 13,799 | +0.39(+0.68%) |
Mar 27, 2014 | 57.58 | 58.10 | 57.58 | 57.90 | 26,371 | +0.14(+0.24%) |
Mar 26, 2014 | 57.82 | 57.99 | 57.66 | 57.77 | 31,590 | -0.12(-0.21%) |
Mar 25, 2014 | 57.74 | 57.94 | 57.60 | 57.88 | 41,208 | +0.31(+0.54%) |
Mar 24, 2014 | 57.67 | 57.77 | 57.27 | 57.57 | 34,207 | +0.16(+0.29%) |
Mar 21, 2014 | 57.79 | 57.99 | 57.39 | 57.41 | 23,962 | -0.16(-0.27%) |
Mar 20, 2014 | 57.45 | 57.61 | 57.27 | 57.56 | 64,460 | -0.08(-0.14%) |
Mar 19, 2014 | 57.66 | 58.15 | 57.52 | 57.65 | 86,905 | -0.50(-0.86%) |
Mar 18, 2014 | 57.99 | 58.24 | 57.99 | 58.15 | 45,782 | +0.35(+0.60%) |
Mar 17, 2014 | 57.91 | 57.97 | 57.77 | 57.80 | 26,390 | +0.23(+0.40%) |
Mar 14, 2014 | 57.40 | 57.77 | 57.40 | 57.57 | 19,866 | -0.07(-0.13%) |
Mar 13, 2014 | 58.25 | 58.25 | 57.55 | 57.65 | 49,608 | -0.43(-0.74%) |
Mar 12, 2014 | 57.87 | 58.10 | 57.77 | 58.08 | 7,569 | +0.01(+0.02%) |
Mar 11, 2014 | 58.35 | 58.38 | 57.96 | 58.07 | 30,663 | -0.02(-0.03%) |
Mar 10, 2014 | 57.95 | 58.17 | 57.93 | 58.08 | 31,663 | -0.22(-0.38%) |
Mar 07, 2014 | 58.34 | 58.34 | 58.13 | 58.30 | 9,551 | -0.14(-0.23%) |
Mar 06, 2014 | 58.18 | 58.54 | 58.18 | 58.44 | 10,330 | +0.27(+0.47%) |
Mar 05, 2014 | 58.26 | 58.26 | 58.08 | 58.17 | 12,526 | -0.17(-0.30%) |
Mar 04, 2014 | 57.98 | 58.37 | 57.98 | 58.34 | 23,425 | +0.82(+1.43%) |