Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.74 | 55.12 | 54.66 | 55.07 | 737,635 | +0.32(+0.58%) |
May 29, 2014 | 54.76 | 54.88 | 54.36 | 54.75 | 1,115,707 | +0.13(+0.24%) |
May 28, 2014 | 54.53 | 54.99 | 54.31 | 54.62 | 2,050,733 | +0.10(+0.18%) |
May 27, 2014 | 53.59 | 54.56 | 53.50 | 54.52 | 1,470,230 | +1.17(+2.19%) |
May 23, 2014 | 53.03 | 53.35 | 53.35 | 53.35 | 771,100 | +0.25(+0.47%) |
May 22, 2014 | 53.10 | 53.21 | 52.69 | 53.10 | 1,025,622 | +0.05(+0.09%) |
May 21, 2014 | 53.02 | 53.21 | 52.73 | 53.05 | 1,212,390 | +0.13(+0.25%) |
May 20, 2014 | 53.18 | 53.57 | 52.57 | 52.92 | 1,028,645 | -0.41(-0.77%) |
May 19, 2014 | 53.25 | 53.61 | 53.18 | 53.33 | 1,289,010 | +0.05(+0.09%) |
May 16, 2014 | 54.00 | 54.01 | 53.14 | 53.28 | 1,182,769 | -0.57(-1.06%) |
May 15, 2014 | 54.48 | 54.55 | 52.57 | 53.85 | 2,838,786 | -0.63(-1.16%) |
May 14, 2014 | 55.84 | 55.99 | 54.43 | 54.48 | 1,313,929 | -1.37(-2.45%) |
May 13, 2014 | 56.42 | 56.62 | 55.81 | 55.85 | 1,087,561 | -0.41(-0.73%) |
May 12, 2014 | 56.38 | 56.62 | 55.95 | 56.26 | 1,327,741 | +0.13(+0.23%) |
May 09, 2014 | 56.57 | 56.76 | 56.07 | 56.13 | 1,067,268 | -0.44(-0.78%) |
May 08, 2014 | 56.87 | 57.31 | 56.23 | 56.57 | 805,805 | -0.50(-0.88%) |
May 07, 2014 | 56.84 | 57.12 | 56.36 | 57.07 | 1,658,165 | +0.43(+0.76%) |
May 06, 2014 | 56.67 | 57.10 | 56.57 | 56.64 | 1,667,125 | -0.01(-0.02%) |
May 05, 2014 | 56.58 | 57.03 | 56.13 | 56.65 | 2,720,758 | -0.13(-0.23%) |
May 02, 2014 | 58.04 | 58.50 | 56.68 | 56.78 | 3,309,450 | -1.30(-2.24%) |
May 01, 2014 | 57.68 | 58.40 | 57.29 | 58.08 | 1,790,683 | +0.38(+0.66%) |
Apr 30, 2014 | 57.08 | 57.82 | 56.39 | 57.70 | 1,982,186 | +0.63(+1.10%) |
Apr 29, 2014 | 55.57 | 58.02 | 55.50 | 57.07 | 3,833,643 | -5.13(-8.25%) |
Apr 28, 2014 | 62.32 | 62.70 | 61.16 | 62.20 | 967,620 | +0.10(+0.16%) |
Apr 25, 2014 | 63.32 | 63.32 | 62.06 | 62.10 | 782,691 | -1.26(-1.99%) |
Apr 24, 2014 | 64.00 | 64.13 | 62.99 | 63.36 | 639,062 | -0.53(-0.83%) |
Apr 23, 2014 | 64.48 | 64.72 | 63.73 | 63.89 | 722,826 | -0.73(-1.13%) |
Apr 22, 2014 | 63.75 | 64.98 | 63.46 | 64.62 | 803,731 | +0.93(+1.46%) |
Apr 21, 2014 | 63.72 | 63.89 | 63.18 | 63.69 | 768,582 | -0.04(-0.06%) |
Apr 17, 2014 | 62.92 | 63.73 | 63.73 | 63.73 | 406,100 | +0.73(+1.16%) |
Apr 16, 2014 | 61.39 | 63.38 | 61.39 | 63.00 | 515,617 | +0.90(+1.45%) |
Apr 15, 2014 | 62.04 | 62.30 | 60.65 | 62.10 | 672,794 | +0.21(+0.34%) |
Apr 14, 2014 | 61.94 | 62.21 | 61.38 | 61.89 | 371,994 | +0.44(+0.72%) |
Apr 11, 2014 | 62.26 | 62.84 | 61.44 | 61.45 | 1,028,808 | -1.32(-2.10%) |
Apr 10, 2014 | 63.35 | 63.63 | 62.69 | 62.77 | 986,565 | -0.57(-0.90%) |
Apr 09, 2014 | 63.12 | 63.43 | 62.78 | 63.34 | 722,582 | +0.51(+0.81%) |
Apr 08, 2014 | 62.61 | 63.12 | 62.56 | 62.83 | 811,872 | -0.06(-0.10%) |
Apr 07, 2014 | 63.75 | 63.81 | 62.55 | 62.89 | 1,023,985 | -1.00(-1.57%) |
Apr 04, 2014 | 64.31 | 65.02 | 63.78 | 63.89 | 785,514 | -0.44(-0.68%) |
Apr 03, 2014 | 64.39 | 64.75 | 64.01 | 64.33 | 625,113 | -0.05(-0.08%) |
Apr 02, 2014 | 63.99 | 64.50 | 63.73 | 64.38 | 629,787 | +0.59(+0.92%) |
Apr 01, 2014 | 63.82 | 63.88 | 63.34 | 63.79 | 770,147 | +0.29(+0.46%) |
Mar 31, 2014 | 63.69 | 63.81 | 63.31 | 63.50 | 758,669 | +0.38(+0.60%) |
Mar 28, 2014 | 63.00 | 63.72 | 63.00 | 63.12 | 703,419 | +0.28(+0.45%) |
Mar 27, 2014 | 62.92 | 63.17 | 62.68 | 62.84 | 842,884 | -0.32(-0.51%) |
Mar 26, 2014 | 64.05 | 64.25 | 63.15 | 63.16 | 981,372 | -0.67(-1.05%) |
Mar 25, 2014 | 63.94 | 64.12 | 63.66 | 63.83 | 807,690 | +0.14(+0.22%) |
Mar 24, 2014 | 64.96 | 65.00 | 63.67 | 63.69 | 1,122,246 | -1.13(-1.74%) |
Mar 21, 2014 | 64.64 | 65.58 | 64.51 | 64.82 | 1,802,978 | +0.68(+1.06%) |
Mar 20, 2014 | 63.64 | 64.17 | 63.43 | 64.14 | 513,008 | +0.36(+0.56%) |
Mar 19, 2014 | 64.00 | 64.14 | 63.43 | 63.78 | 775,495 | -0.21(-0.33%) |
Mar 18, 2014 | 63.41 | 64.03 | 63.25 | 63.99 | 600,271 | +0.72(+1.14%) |
Mar 17, 2014 | 62.82 | 63.78 | 62.80 | 63.27 | 1,028,784 | +0.68(+1.09%) |
Mar 14, 2014 | 61.75 | 62.62 | 61.74 | 62.59 | 759,126 | +0.66(+1.07%) |
Mar 13, 2014 | 62.87 | 63.04 | 61.74 | 61.93 | 905,000 | -0.88(-1.40%) |
Mar 12, 2014 | 62.63 | 62.97 | 62.47 | 62.81 | 1,040,509 | -0.05(-0.08%) |
Mar 11, 2014 | 62.84 | 63.19 | 62.64 | 62.86 | 863,923 | +0.01(+0.02%) |
Mar 10, 2014 | 62.80 | 63.14 | 62.41 | 62.85 | 940,975 | -0.24(-0.38%) |
Mar 07, 2014 | 63.45 | 63.52 | 62.77 | 63.09 | 556,331 | +0.02(+0.03%) |
Mar 06, 2014 | 61.81 | 63.39 | 61.77 | 63.07 | 1,158,159 | +1.26(+2.04%) |
Mar 05, 2014 | 61.57 | 61.94 | 61.33 | 61.81 | 708,228 | +0.21(+0.34%) |
Mar 04, 2014 | 60.98 | 61.65 | 60.97 | 61.60 | 1,348,860 | +1.20(+1.99%) |