Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.32 | 58.67 | 58.11 | 58.60 | 2,472,143 | +0.34(+0.58%) |
May 29, 2014 | 58.24 | 58.35 | 57.70 | 58.26 | 1,443,391 | +0.00(+0.00%) |
May 28, 2014 | 58.21 | 58.58 | 57.74 | 58.26 | 2,180,435 | -0.12(-0.21%) |
May 27, 2014 | 56.72 | 58.45 | 56.72 | 58.38 | 1,542,641 | +1.73(+3.05%) |
May 23, 2014 | 56.65 | 56.65 | 56.65 | 0 | +0.16(+0.28%) | |
May 22, 2014 | 57.09 | 57.72 | 56.48 | 56.49 | 642,185 | +0.06(+0.11%) |
May 21, 2014 | 56.10 | 56.47 | 55.64 | 56.43 | 734,731 | +0.35(+0.62%) |
May 20, 2014 | 57.23 | 57.42 | 55.92 | 56.08 | 777,308 | -1.27(-2.21%) |
May 19, 2014 | 57.39 | 57.56 | 56.96 | 57.35 | 553,314 | -0.11(-0.19%) |
May 16, 2014 | 56.29 | 57.52 | 56.17 | 57.46 | 1,928,184 | +1.20(+2.13%) |
May 15, 2014 | 56.50 | 56.71 | 56.00 | 56.26 | 1,099,464 | -0.43(-0.76%) |
May 14, 2014 | 57.02 | 57.30 | 56.54 | 56.69 | 840,920 | -0.44(-0.77%) |
May 13, 2014 | 57.53 | 57.80 | 56.92 | 57.13 | 819,912 | -0.37(-0.64%) |
May 12, 2014 | 57.88 | 58.15 | 57.27 | 57.50 | 822,228 | -0.34(-0.59%) |
May 09, 2014 | 57.24 | 57.87 | 56.99 | 57.84 | 562,294 | +0.58(+1.01%) |
May 08, 2014 | 57.42 | 58.03 | 56.93 | 57.26 | 761,567 | +0.07(+0.12%) |
May 07, 2014 | 56.98 | 57.20 | 56.51 | 57.19 | 636,448 | +0.38(+0.67%) |
May 06, 2014 | 57.49 | 57.63 | 56.74 | 56.81 | 1,000,272 | -0.89(-1.54%) |
May 05, 2014 | 58.43 | 58.51 | 57.63 | 57.70 | 642,744 | -0.80(-1.37%) |
May 02, 2014 | 58.12 | 59.03 | 58.08 | 58.50 | 838,213 | +0.33(+0.57%) |
May 01, 2014 | 58.74 | 58.96 | 58.05 | 58.17 | 813,488 | -0.58(-0.99%) |
Apr 30, 2014 | 58.35 | 58.79 | 57.85 | 58.75 | 2,110,646 | +0.21(+0.36%) |
Apr 29, 2014 | 58.64 | 58.73 | 58.14 | 58.54 | 633,339 | +0.10(+0.17%) |
Apr 28, 2014 | 58.44 | 58.91 | 58.00 | 58.44 | 1,364,346 | +0.13(+0.22%) |
Apr 25, 2014 | 57.00 | 58.33 | 56.50 | 58.31 | 2,012,257 | +1.26(+2.21%) |
Apr 24, 2014 | 57.67 | 57.68 | 57.00 | 57.05 | 1,111,134 | -0.40(-0.70%) |
Apr 23, 2014 | 57.16 | 57.57 | 56.99 | 57.45 | 1,988,964 | +0.34(+0.60%) |
Apr 22, 2014 | 56.45 | 57.16 | 56.42 | 57.11 | 1,285,805 | +0.71(+1.26%) |
Apr 21, 2014 | 56.80 | 56.95 | 56.34 | 56.40 | 1,045,483 | -0.44(-0.77%) |
Apr 17, 2014 | 56.84 | 56.84 | 56.84 | 0 | -0.33(-0.58%) | |
Apr 16, 2014 | 57.51 | 58.20 | 56.90 | 57.17 | 1,587,816 | +0.27(+0.47%) |
Apr 15, 2014 | 57.13 | 57.75 | 56.52 | 56.90 | 2,042,322 | -0.27(-0.47%) |
Apr 14, 2014 | 56.59 | 57.20 | 56.21 | 57.17 | 2,544,486 | +1.07(+1.91%) |
Apr 11, 2014 | 56.54 | 56.90 | 55.80 | 56.10 | 4,275,743 | -1.07(-1.87%) |
Apr 10, 2014 | 59.21 | 60.20 | 56.82 | 57.17 | 6,932,703 | -1.90(-3.22%) |
Apr 09, 2014 | 58.84 | 59.14 | 58.40 | 59.07 | 2,596,475 | +0.33(+0.56%) |
Apr 08, 2014 | 57.75 | 58.95 | 57.54 | 58.74 | 2,881,232 | +0.74(+1.28%) |
Apr 07, 2014 | 57.88 | 58.02 | 57.30 | 58.00 | 2,791,394 | -0.04(-0.07%) |
Apr 04, 2014 | 58.25 | 59.53 | 58.00 | 58.04 | 2,630,288 | +0.02(+0.03%) |
Apr 03, 2014 | 57.82 | 58.66 | 57.82 | 58.02 | 2,281,742 | +0.30(+0.52%) |
Apr 02, 2014 | 57.95 | 58.24 | 57.56 | 57.72 | 2,535,414 | -0.23(-0.40%) |
Apr 01, 2014 | 58.15 | 58.98 | 57.56 | 57.95 | 2,233,504 | -0.06(-0.10%) |
Mar 31, 2014 | 58.11 | 58.52 | 57.78 | 58.01 | 1,001,085 | +0.25(+0.43%) |
Mar 28, 2014 | 57.49 | 57.94 | 57.48 | 57.76 | 1,676,867 | +0.27(+0.47%) |
Mar 27, 2014 | 57.72 | 58.09 | 57.28 | 57.49 | 1,447,754 | -0.47(-0.81%) |
Mar 26, 2014 | 58.39 | 58.82 | 57.92 | 57.96 | 1,581,401 | -0.27(-0.46%) |
Mar 25, 2014 | 59.62 | 59.70 | 58.16 | 58.23 | 1,790,033 | -1.02(-1.72%) |
Mar 24, 2014 | 60.43 | 60.79 | 59.25 | 59.25 | 1,674,980 | -0.95(-1.58%) |
Mar 21, 2014 | 60.95 | 61.60 | 60.15 | 60.20 | 3,248,864 | -0.28(-0.46%) |
Mar 20, 2014 | 60.52 | 60.83 | 59.85 | 60.48 | 1,102,473 | -0.22(-0.36%) |
Mar 19, 2014 | 61.12 | 61.53 | 60.47 | 60.70 | 1,369,787 | -0.38(-0.62%) |
Mar 18, 2014 | 60.77 | 61.43 | 60.71 | 61.08 | 1,104,985 | +0.31(+0.51%) |
Mar 17, 2014 | 60.42 | 61.15 | 60.40 | 60.77 | 1,178,807 | +0.48(+0.80%) |
Mar 14, 2014 | 60.41 | 61.48 | 60.21 | 60.29 | 1,279,209 | -0.14(-0.23%) |
Mar 13, 2014 | 60.80 | 61.00 | 59.69 | 60.43 | 6,075,082 | -1.23(-1.99%) |
Mar 12, 2014 | 62.01 | 62.20 | 61.38 | 61.66 | 1,401,614 | -0.73(-1.17%) |
Mar 11, 2014 | 62.82 | 63.12 | 62.36 | 62.39 | 2,172,130 | -0.51(-0.81%) |
Mar 10, 2014 | 62.97 | 63.16 | 62.37 | 62.90 | 1,425,211 | -0.12(-0.19%) |
Mar 07, 2014 | 64.27 | 64.32 | 62.95 | 63.02 | 2,538,233 | -0.89(-1.39%) |
Mar 06, 2014 | 64.49 | 64.78 | 63.86 | 63.91 | 2,489,050 | -0.57(-0.88%) |
Mar 05, 2014 | 64.84 | 65.05 | 63.93 | 64.48 | 1,595,119 | -0.35(-0.54%) |
Mar 04, 2014 | 65.69 | 66.13 | 64.75 | 64.83 | 2,723,198 | -0.05(-0.08%) |