Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.39 | 59.04 | 58.37 | 58.79 | 514,215 | +0.48(+0.82%) |
May 29, 2014 | 57.99 | 58.55 | 57.54 | 58.31 | 376,127 | +0.49(+0.85%) |
May 28, 2014 | 57.90 | 58.39 | 57.46 | 57.82 | 224,271 | -0.03(-0.04%) |
May 27, 2014 | 57.61 | 58.09 | 57.37 | 57.84 | 328,619 | +0.52(+0.90%) |
May 23, 2014 | 57.15 | 57.32 | 57.32 | 57.32 | 290,985 | +0.26(+0.46%) |
May 22, 2014 | 56.95 | 57.33 | 56.84 | 57.06 | 136,763 | +0.24(+0.42%) |
May 21, 2014 | 56.45 | 56.85 | 56.26 | 56.83 | 392,957 | +0.49(+0.87%) |
May 20, 2014 | 57.32 | 57.32 | 56.12 | 56.33 | 722,069 | -0.93(-1.63%) |
May 19, 2014 | 57.17 | 57.77 | 57.17 | 57.27 | 416,492 | +0.04(+0.07%) |
May 16, 2014 | 56.99 | 57.29 | 56.47 | 57.23 | 252,670 | +0.29(+0.51%) |
May 15, 2014 | 57.57 | 57.73 | 56.00 | 56.94 | 762,164 | -0.64(-1.11%) |
May 14, 2014 | 58.03 | 58.54 | 57.32 | 57.58 | 496,740 | -0.50(-0.87%) |
May 13, 2014 | 58.75 | 58.98 | 57.86 | 58.08 | 997,118 | -0.75(-1.28%) |
May 12, 2014 | 57.62 | 59.04 | 57.41 | 58.84 | 790,542 | +1.43(+2.49%) |
May 09, 2014 | 57.21 | 57.47 | 56.67 | 57.41 | 376,047 | +0.21(+0.37%) |
May 08, 2014 | 57.16 | 57.83 | 56.88 | 57.20 | 554,961 | -0.02(-0.03%) |
May 07, 2014 | 57.18 | 57.45 | 56.44 | 57.22 | 675,604 | +0.20(+0.36%) |
May 06, 2014 | 57.35 | 57.50 | 56.77 | 57.01 | 351,712 | -0.57(-0.99%) |
May 05, 2014 | 57.82 | 57.97 | 56.97 | 57.58 | 408,237 | -0.37(-0.64%) |
May 02, 2014 | 58.49 | 59.02 | 57.89 | 57.95 | 319,230 | -0.41(-0.70%) |
May 01, 2014 | 58.35 | 59.46 | 58.12 | 58.36 | 1,210,132 | +0.15(+0.26%) |
Apr 30, 2014 | 57.16 | 58.28 | 56.90 | 58.21 | 862,212 | +1.04(+1.82%) |
Apr 29, 2014 | 57.02 | 57.28 | 56.73 | 57.16 | 456,257 | +0.17(+0.29%) |
Apr 28, 2014 | 57.38 | 57.64 | 56.03 | 57.00 | 663,211 | -0.26(-0.45%) |
Apr 25, 2014 | 57.61 | 57.75 | 57.08 | 57.25 | 617,975 | -0.54(-0.94%) |
Apr 24, 2014 | 57.49 | 57.88 | 57.18 | 57.80 | 948,120 | +0.54(+0.94%) |
Apr 23, 2014 | 57.11 | 57.53 | 57.09 | 57.26 | 548,850 | +0.05(+0.09%) |
Apr 22, 2014 | 56.41 | 57.26 | 56.35 | 57.21 | 860,884 | +0.88(+1.57%) |
Apr 21, 2014 | 55.90 | 56.45 | 55.75 | 56.33 | 607,643 | +0.45(+0.80%) |
Apr 17, 2014 | 56.04 | 55.88 | 55.88 | 55.88 | 647,051 | -0.10(-0.18%) |
Apr 16, 2014 | 55.51 | 56.17 | 55.29 | 55.98 | 550,488 | +0.80(+1.45%) |
Apr 15, 2014 | 55.26 | 55.66 | 54.41 | 55.18 | 435,347 | -0.09(-0.16%) |
Apr 14, 2014 | 56.17 | 56.17 | 54.92 | 55.27 | 551,151 | -0.34(-0.61%) |
Apr 11, 2014 | 56.15 | 56.97 | 55.21 | 55.61 | 1,105,718 | -0.61(-1.08%) |
Apr 10, 2014 | 57.35 | 57.64 | 55.80 | 56.22 | 1,213,946 | -1.04(-1.82%) |
Apr 09, 2014 | 57.31 | 59.14 | 56.75 | 57.26 | 2,228,170 | +2.13(+3.87%) |
Apr 08, 2014 | 54.61 | 55.41 | 54.35 | 55.13 | 1,122,025 | +0.49(+0.90%) |
Apr 07, 2014 | 55.38 | 55.56 | 54.52 | 54.64 | 921,137 | -0.92(-1.65%) |
Apr 04, 2014 | 56.78 | 57.08 | 55.39 | 55.56 | 922,019 | -0.46(-0.83%) |
Apr 03, 2014 | 55.54 | 56.07 | 55.22 | 56.02 | 776,811 | +0.57(+1.03%) |
Apr 02, 2014 | 55.34 | 55.89 | 55.21 | 55.45 | 562,437 | +0.19(+0.35%) |
Apr 01, 2014 | 55.16 | 55.77 | 54.40 | 55.26 | 590,722 | +0.16(+0.29%) |
Mar 31, 2014 | 55.08 | 55.47 | 54.68 | 55.10 | 665,900 | +0.31(+0.56%) |
Mar 28, 2014 | 54.43 | 55.67 | 54.36 | 54.79 | 559,039 | +0.57(+1.05%) |
Mar 27, 2014 | 54.21 | 54.61 | 53.54 | 54.23 | 765,852 | +0.08(+0.14%) |
Mar 26, 2014 | 55.27 | 55.66 | 54.11 | 54.15 | 383,623 | -0.91(-1.65%) |
Mar 25, 2014 | 55.29 | 55.47 | 54.58 | 55.06 | 474,037 | +0.06(+0.10%) |
Mar 24, 2014 | 56.18 | 56.21 | 54.85 | 55.00 | 912,398 | -1.16(-2.06%) |
Mar 21, 2014 | 55.48 | 56.16 | 55.07 | 56.16 | 1,262,428 | +0.92(+1.66%) |
Mar 20, 2014 | 54.68 | 55.26 | 54.38 | 55.24 | 682,167 | -0.41(-0.73%) |
Mar 19, 2014 | 56.15 | 56.50 | 55.35 | 55.65 | 416,832 | -0.57(-1.02%) |
Mar 18, 2014 | 55.86 | 56.26 | 55.51 | 56.22 | 545,180 | +0.38(+0.68%) |
Mar 17, 2014 | 55.31 | 56.23 | 55.31 | 55.84 | 613,551 | +0.83(+1.52%) |
Mar 14, 2014 | 54.41 | 55.37 | 54.23 | 55.01 | 352,327 | +0.44(+0.81%) |
Mar 13, 2014 | 55.82 | 55.84 | 54.44 | 54.57 | 501,994 | -1.08(-1.93%) |
Mar 12, 2014 | 55.41 | 55.66 | 55.07 | 55.65 | 564,403 | -0.08(-0.14%) |
Mar 11, 2014 | 56.43 | 56.43 | 55.33 | 55.72 | 569,064 | -0.55(-0.97%) |
Mar 10, 2014 | 56.07 | 56.41 | 55.66 | 56.27 | 383,884 | +0.04(+0.07%) |
Mar 07, 2014 | 56.43 | 56.86 | 56.09 | 56.23 | 332,607 | +0.00(+0.00%) |
Mar 06, 2014 | 56.22 | 56.56 | 55.68 | 56.23 | 586,983 | +0.13(+0.24%) |
Mar 05, 2014 | 55.54 | 56.10 | 55.36 | 56.10 | 568,858 | +0.56(+1.01%) |
Mar 04, 2014 | 55.56 | 55.75 | 55.17 | 55.54 | 410,453 | +0.61(+1.11%) |