Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.02 | 59.02 | 54.09 | 57.69 | 83,237 | -1.31(-2.22%) |
May 29, 2014 | 58.76 | 59.02 | 58.14 | 59.00 | 18,466 | +0.19(+0.33%) |
May 28, 2014 | 58.91 | 59.35 | 58.24 | 58.81 | 62,980 | -0.45(-0.76%) |
May 27, 2014 | 59.07 | 59.47 | 58.73 | 59.26 | 43,731 | +0.60(+1.03%) |
May 23, 2014 | 58.36 | 58.66 | 58.66 | 58.66 | 71,718 | +0.46(+0.79%) |
May 22, 2014 | 58.37 | 58.41 | 57.59 | 58.20 | 10,085 | +0.17(+0.29%) |
May 21, 2014 | 58.63 | 59.04 | 57.53 | 58.03 | 70,732 | -0.42(-0.72%) |
May 20, 2014 | 60.45 | 60.49 | 58.15 | 58.45 | 88,008 | -2.22(-3.66%) |
May 19, 2014 | 59.76 | 62.05 | 59.76 | 60.67 | 235,389 | +0.64(+1.07%) |
May 16, 2014 | 59.26 | 60.04 | 58.92 | 60.03 | 63,331 | +0.71(+1.19%) |
May 15, 2014 | 58.72 | 59.66 | 58.55 | 59.32 | 204,198 | +0.15(+0.25%) |
May 14, 2014 | 59.22 | 59.69 | 58.79 | 59.17 | 140,544 | -0.26(-0.44%) |
May 13, 2014 | 59.21 | 59.97 | 59.21 | 59.43 | 74,307 | +0.00(+0.00%) |
May 12, 2014 | 57.83 | 59.84 | 57.54 | 59.43 | 88,626 | +1.86(+3.22%) |
May 09, 2014 | 56.16 | 57.82 | 56.04 | 57.58 | 114,395 | +1.06(+1.88%) |
May 08, 2014 | 55.70 | 56.85 | 55.25 | 56.51 | 135,221 | +0.58(+1.03%) |
May 07, 2014 | 55.80 | 56.05 | 54.39 | 55.94 | 226,161 | +0.03(+0.05%) |
May 06, 2014 | 51.09 | 56.43 | 49.56 | 55.91 | 263,367 | -2.88(-4.89%) |
May 05, 2014 | 57.70 | 59.68 | 56.89 | 58.79 | 98,106 | +0.57(+0.97%) |
May 02, 2014 | 57.49 | 58.46 | 57.04 | 58.22 | 86,281 | +1.08(+1.89%) |
May 01, 2014 | 56.21 | 57.33 | 55.87 | 57.14 | 89,321 | +0.96(+1.71%) |
Apr 30, 2014 | 55.07 | 56.44 | 52.72 | 56.18 | 89,336 | +1.07(+1.94%) |
Apr 29, 2014 | 55.90 | 56.94 | 54.96 | 55.11 | 47,738 | -0.32(-0.58%) |
Apr 28, 2014 | 55.87 | 56.78 | 54.14 | 55.43 | 46,205 | -0.39(-0.70%) |
Apr 25, 2014 | 57.09 | 57.22 | 55.45 | 55.83 | 60,546 | -1.66(-2.90%) |
Apr 24, 2014 | 57.92 | 58.02 | 56.48 | 57.49 | 42,934 | -0.33(-0.57%) |
Apr 23, 2014 | 57.94 | 58.46 | 57.51 | 57.82 | 41,161 | -0.45(-0.78%) |
Apr 22, 2014 | 58.38 | 58.79 | 58.07 | 58.27 | 49,912 | -0.18(-0.31%) |
Apr 21, 2014 | 58.41 | 59.29 | 57.82 | 58.46 | 204,884 | -0.10(-0.16%) |
Apr 17, 2014 | 56.77 | 58.55 | 58.55 | 58.55 | 82,734 | +1.59(+2.80%) |
Apr 16, 2014 | 56.17 | 57.32 | 55.59 | 56.96 | 57,579 | +1.05(+1.87%) |
Apr 15, 2014 | 55.60 | 56.20 | 54.62 | 55.91 | 79,772 | +0.50(+0.90%) |
Apr 14, 2014 | 56.19 | 56.74 | 54.77 | 55.42 | 73,584 | -0.09(-0.16%) |
Apr 11, 2014 | 56.72 | 57.41 | 55.30 | 55.50 | 93,553 | -1.85(-3.22%) |
Apr 10, 2014 | 59.26 | 59.82 | 56.59 | 57.35 | 77,951 | -2.07(-3.48%) |
Apr 09, 2014 | 59.15 | 59.66 | 58.16 | 59.42 | 56,495 | +0.46(+0.78%) |
Apr 08, 2014 | 57.52 | 59.24 | 57.46 | 58.95 | 58,645 | +1.33(+2.31%) |
Apr 07, 2014 | 58.71 | 58.84 | 57.18 | 57.62 | 72,771 | -1.34(-2.28%) |
Apr 04, 2014 | 60.12 | 60.46 | 58.54 | 58.96 | 97,689 | -0.73(-1.23%) |
Apr 03, 2014 | 60.13 | 60.42 | 59.35 | 59.70 | 85,179 | -0.26(-0.44%) |
Apr 02, 2014 | 60.13 | 60.51 | 59.49 | 59.96 | 47,475 | -0.22(-0.36%) |
Apr 01, 2014 | 59.78 | 60.78 | 59.74 | 60.17 | 70,999 | +0.49(+0.82%) |
Mar 31, 2014 | 59.27 | 60.30 | 59.27 | 59.69 | 57,638 | +0.57(+0.96%) |
Mar 28, 2014 | 59.01 | 60.36 | 58.92 | 59.12 | 54,926 | -0.05(-0.09%) |
Mar 27, 2014 | 59.29 | 59.65 | 58.89 | 59.17 | 68,818 | +0.08(+0.13%) |
Mar 26, 2014 | 60.22 | 60.44 | 59.02 | 59.09 | 68,720 | -0.85(-1.42%) |
Mar 25, 2014 | 59.71 | 60.82 | 59.61 | 59.95 | 96,681 | +0.49(+0.82%) |
Mar 24, 2014 | 60.51 | 61.00 | 58.81 | 59.46 | 77,189 | -0.96(-1.59%) |
Mar 21, 2014 | 60.64 | 61.19 | 59.89 | 60.42 | 107,489 | -0.04(-0.07%) |
Mar 20, 2014 | 60.71 | 61.69 | 59.83 | 60.46 | 65,385 | -0.15(-0.24%) |
Mar 19, 2014 | 61.53 | 62.02 | 60.61 | 60.61 | 57,039 | -1.28(-2.07%) |
Mar 18, 2014 | 61.52 | 62.27 | 61.19 | 61.89 | 99,204 | -0.21(-0.34%) |
Mar 17, 2014 | 62.94 | 63.26 | 62.01 | 62.10 | 73,836 | -0.62(-0.99%) |
Mar 14, 2014 | 62.25 | 63.42 | 61.93 | 62.72 | 42,246 | +0.13(+0.21%) |
Mar 13, 2014 | 63.90 | 64.86 | 62.08 | 62.59 | 61,313 | -1.30(-2.03%) |
Mar 12, 2014 | 63.54 | 64.14 | 62.97 | 63.89 | 76,982 | -0.22(-0.34%) |
Mar 11, 2014 | 64.05 | 64.52 | 63.76 | 64.10 | 80,701 | -0.05(-0.08%) |
Mar 10, 2014 | 63.44 | 64.21 | 63.15 | 64.16 | 71,299 | +0.39(+0.61%) |
Mar 07, 2014 | 63.28 | 63.77 | 62.58 | 63.77 | 42,961 | +0.87(+1.38%) |
Mar 06, 2014 | 63.03 | 63.31 | 62.51 | 62.90 | 36,659 | +0.20(+0.32%) |
Mar 05, 2014 | 61.37 | 62.88 | 61.37 | 62.70 | 161,409 | +1.04(+1.69%) |
Mar 04, 2014 | 61.51 | 62.18 | 61.39 | 61.66 | 135,246 | +1.03(+1.70%) |