Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.35 | 60.47 | 59.90 | 60.25 | 100,469 | -0.58(-0.95%) |
May 29, 2014 | 61.01 | 61.05 | 59.74 | 60.83 | 102,267 | +0.19(+0.31%) |
May 28, 2014 | 60.00 | 61.01 | 59.21 | 60.64 | 107,868 | +0.57(+0.95%) |
May 27, 2014 | 61.66 | 61.66 | 59.76 | 60.07 | 126,653 | -1.63(-2.64%) |
May 26, 2014 | 62.34 | 62.34 | 61.49 | 61.70 | 24,953 | -0.01(-0.02%) |
May 23, 2014 | 61.69 | 61.95 | 60.45 | 61.71 | 87,209 | -0.13(-0.21%) |
May 22, 2014 | 61.74 | 62.22 | 61.48 | 61.84 | 62,538 | +0.59(+0.96%) |
May 21, 2014 | 59.72 | 62.22 | 59.62 | 61.25 | 133,655 | +1.35(+2.25%) |
May 20, 2014 | 62.00 | 62.00 | 59.32 | 59.90 | 166,152 | -1.70(-2.76%) |
May 16, 2014 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | -0.98(-1.57%) |
May 15, 2014 | 62.93 | 63.23 | 60.26 | 62.58 | 171,057 | -0.92(-1.45%) |
May 14, 2014 | 63.27 | 63.77 | 62.20 | 63.50 | 181,336 | +0.58(+0.92%) |
May 13, 2014 | 60.69 | 63.06 | 60.69 | 62.92 | 232,328 | +2.22(+3.66%) |
May 12, 2014 | 60.61 | 60.85 | 59.00 | 60.70 | 98,957 | +0.08(+0.13%) |
May 09, 2014 | 58.60 | 60.85 | 58.60 | 60.62 | 314,885 | +1.73(+2.94%) |
May 08, 2014 | 57.40 | 61.10 | 56.77 | 58.89 | 582,194 | +6.30(+11.98%) |
May 07, 2014 | 53.92 | 54.61 | 52.01 | 52.59 | 170,175 | -1.33(-2.47%) |
May 06, 2014 | 55.99 | 55.99 | 53.60 | 53.92 | 182,649 | -1.55(-2.79%) |
May 05, 2014 | 56.00 | 56.00 | 54.78 | 55.47 | 151,057 | -1.09(-1.93%) |
May 02, 2014 | 55.67 | 57.18 | 55.67 | 56.56 | 125,989 | +1.13(+2.04%) |
May 01, 2014 | 55.01 | 55.98 | 55.01 | 55.43 | 54,024 | +0.56(+1.02%) |
Apr 30, 2014 | 54.59 | 55.22 | 54.22 | 54.87 | 57,704 | +0.32(+0.59%) |
Apr 29, 2014 | 54.97 | 55.74 | 54.55 | 54.55 | 103,476 | +0.06(+0.11%) |
Apr 28, 2014 | 55.50 | 55.75 | 53.95 | 54.49 | 82,061 | -0.86(-1.55%) |
Apr 25, 2014 | 56.39 | 56.39 | 55.11 | 55.35 | 112,908 | -0.98(-1.74%) |
Apr 24, 2014 | 55.49 | 56.98 | 55.00 | 56.33 | 222,185 | +1.66(+3.04%) |
Apr 23, 2014 | 55.09 | 55.09 | 53.85 | 54.67 | 125,362 | -0.36(-0.65%) |
Apr 22, 2014 | 52.94 | 56.02 | 52.94 | 55.03 | 207,768 | +2.09(+3.95%) |
Apr 21, 2014 | 52.68 | 53.37 | 52.56 | 52.94 | 87,361 | +0.10(+0.19%) |
Apr 17, 2014 | 52.84 | 52.84 | 52.84 | 0 | -0.09(-0.17%) | |
Apr 16, 2014 | 51.66 | 53.15 | 51.51 | 52.93 | 79,518 | +1.27(+2.46%) |
Apr 15, 2014 | 52.01 | 52.61 | 51.01 | 51.66 | 144,926 | -0.61(-1.17%) |
Apr 14, 2014 | 52.51 | 53.90 | 52.25 | 52.27 | 90,011 | -0.16(-0.31%) |
Apr 11, 2014 | 52.53 | 53.50 | 52.40 | 52.43 | 97,995 | -0.80(-1.50%) |
Apr 10, 2014 | 53.77 | 53.91 | 52.25 | 53.23 | 128,525 | -0.54(-1.00%) |
Apr 09, 2014 | 53.36 | 54.70 | 53.36 | 53.77 | 112,898 | +0.49(+0.92%) |
Apr 08, 2014 | 51.98 | 53.34 | 51.70 | 53.28 | 148,645 | +1.64(+3.18%) |
Apr 07, 2014 | 53.51 | 53.71 | 51.15 | 51.64 | 138,142 | -2.19(-4.07%) |
Apr 04, 2014 | 54.52 | 54.73 | 53.50 | 53.83 | 125,867 | -0.52(-0.96%) |
Apr 03, 2014 | 54.61 | 54.99 | 53.76 | 54.35 | 156,700 | -0.11(-0.20%) |
Apr 02, 2014 | 52.47 | 54.67 | 52.17 | 54.46 | 180,158 | +2.40(+4.61%) |
Apr 01, 2014 | 51.17 | 53.69 | 51.17 | 52.06 | 185,349 | +1.06(+2.08%) |
Mar 31, 2014 | 49.74 | 51.38 | 49.73 | 51.00 | 140,849 | +1.63(+3.30%) |
Mar 28, 2014 | 48.95 | 49.55 | 48.45 | 49.37 | 114,920 | +0.35(+0.71%) |
Mar 27, 2014 | 48.78 | 49.16 | 47.54 | 49.02 | 130,850 | +0.15(+0.31%) |
Mar 26, 2014 | 49.49 | 49.78 | 48.87 | 48.87 | 96,189 | -0.54(-1.09%) |
Mar 25, 2014 | 49.27 | 49.94 | 48.98 | 49.41 | 113,774 | +0.24(+0.49%) |
Mar 24, 2014 | 50.89 | 50.89 | 48.89 | 49.17 | 142,561 | -1.23(-2.44%) |
Mar 21, 2014 | 51.07 | 51.07 | 50.40 | 50.40 | 103,601 | -0.53(-1.04%) |
Mar 20, 2014 | 51.46 | 51.65 | 50.55 | 50.93 | 63,812 | -0.73(-1.41%) |
Mar 19, 2014 | 50.77 | 51.89 | 50.77 | 51.66 | 124,399 | +1.07(+2.12%) |
Mar 18, 2014 | 50.03 | 50.73 | 49.86 | 50.59 | 101,419 | +0.87(+1.75%) |
Mar 17, 2014 | 48.93 | 49.84 | 48.93 | 49.72 | 99,332 | +0.82(+1.68%) |
Mar 14, 2014 | 48.80 | 49.09 | 48.69 | 48.90 | 78,850 | +0.15(+0.31%) |
Mar 13, 2014 | 49.87 | 50.11 | 48.57 | 48.75 | 78,822 | -0.96(-1.93%) |
Mar 12, 2014 | 49.49 | 49.72 | 48.59 | 49.71 | 124,810 | +0.08(+0.16%) |
Mar 11, 2014 | 49.78 | 50.25 | 49.35 | 49.63 | 265,954 | +0.06(+0.12%) |
Mar 10, 2014 | 49.76 | 49.76 | 48.47 | 49.57 | 118,308 | +0.08(+0.16%) |
Mar 07, 2014 | 50.20 | 50.20 | 49.35 | 49.49 | 191,590 | -0.59(-1.18%) |
Mar 06, 2014 | 51.00 | 51.61 | 49.82 | 50.08 | 589,440 | +0.78(+1.58%) |
Mar 05, 2014 | 49.28 | 49.50 | 48.60 | 49.30 | 136,288 | +0.40(+0.82%) |
Mar 04, 2014 | 48.41 | 49.59 | 48.41 | 48.90 | 187,711 | +1.02(+2.13%) |