Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.48 | 61.48 | 60.73 | 60.78 | 373,951 | -0.66(-1.07%) |
May 29, 2014 | 61.11 | 61.47 | 60.61 | 61.44 | 564,297 | +0.51(+0.83%) |
May 28, 2014 | 60.93 | 61.05 | 60.41 | 60.93 | 403,088 | -0.08(-0.12%) |
May 27, 2014 | 60.54 | 61.40 | 60.54 | 61.01 | 472,531 | +0.68(+1.12%) |
May 23, 2014 | 58.92 | 60.33 | 60.33 | 60.33 | 937,566 | +1.31(+2.21%) |
May 22, 2014 | 59.11 | 59.68 | 58.81 | 59.03 | 333,249 | -0.08(-0.13%) |
May 21, 2014 | 58.03 | 59.17 | 58.03 | 59.10 | 747,602 | +1.46(+2.53%) |
May 20, 2014 | 58.50 | 58.62 | 57.31 | 57.64 | 677,017 | -0.77(-1.32%) |
May 19, 2014 | 57.60 | 58.53 | 57.50 | 58.42 | 336,469 | +0.76(+1.32%) |
May 16, 2014 | 57.46 | 57.83 | 56.69 | 57.65 | 355,684 | +0.11(+0.20%) |
May 15, 2014 | 57.78 | 57.96 | 56.40 | 57.54 | 683,954 | -0.63(-1.08%) |
May 14, 2014 | 58.80 | 59.17 | 57.91 | 58.17 | 471,194 | -0.69(-1.17%) |
May 13, 2014 | 59.11 | 59.40 | 58.65 | 58.85 | 771,825 | -0.19(-0.32%) |
May 12, 2014 | 56.70 | 59.11 | 56.50 | 59.05 | 822,407 | +2.82(+5.02%) |
May 09, 2014 | 56.50 | 57.04 | 55.82 | 56.22 | 485,057 | -0.56(-0.99%) |
May 08, 2014 | 56.49 | 57.85 | 56.33 | 56.79 | 708,950 | +0.11(+0.20%) |
May 07, 2014 | 56.66 | 56.99 | 55.58 | 56.67 | 568,011 | +0.05(+0.08%) |
May 06, 2014 | 57.44 | 57.51 | 56.53 | 56.62 | 576,047 | -1.06(-1.83%) |
May 05, 2014 | 57.42 | 57.79 | 56.75 | 57.68 | 661,406 | -0.38(-0.66%) |
May 02, 2014 | 57.77 | 58.39 | 57.57 | 58.06 | 562,471 | +0.48(+0.83%) |
May 01, 2014 | 57.06 | 57.65 | 56.72 | 57.59 | 669,754 | +0.51(+0.89%) |
Apr 30, 2014 | 56.31 | 57.21 | 55.75 | 57.08 | 701,461 | +0.72(+1.29%) |
Apr 29, 2014 | 56.65 | 57.39 | 56.21 | 56.36 | 949,149 | -0.25(-0.44%) |
Apr 28, 2014 | 58.18 | 59.32 | 54.89 | 56.60 | 1,551,743 | -0.42(-0.74%) |
Apr 25, 2014 | 57.88 | 58.20 | 56.17 | 57.02 | 1,415,760 | -1.43(-2.45%) |
Apr 24, 2014 | 58.38 | 59.04 | 57.56 | 58.45 | 905,359 | +0.78(+1.36%) |
Apr 23, 2014 | 57.85 | 58.30 | 57.52 | 57.67 | 657,736 | -0.32(-0.56%) |
Apr 22, 2014 | 57.51 | 58.11 | 57.31 | 58.00 | 460,884 | +0.63(+1.10%) |
Apr 21, 2014 | 57.09 | 57.65 | 56.61 | 57.37 | 426,532 | +0.29(+0.50%) |
Apr 17, 2014 | 56.52 | 57.08 | 57.08 | 57.08 | 617,667 | +0.56(+1.00%) |
Apr 16, 2014 | 56.60 | 56.63 | 55.78 | 56.52 | 494,172 | +0.76(+1.37%) |
Apr 15, 2014 | 55.26 | 56.09 | 54.25 | 55.76 | 985,832 | +0.51(+0.93%) |
Apr 14, 2014 | 54.79 | 55.30 | 54.21 | 55.24 | 696,460 | +1.20(+2.22%) |
Apr 11, 2014 | 54.24 | 55.05 | 54.00 | 54.04 | 506,051 | -0.85(-1.55%) |
Apr 10, 2014 | 56.65 | 56.88 | 54.86 | 54.89 | 641,452 | -1.86(-3.28%) |
Apr 09, 2014 | 55.53 | 56.82 | 55.38 | 56.75 | 567,994 | +1.57(+2.85%) |
Apr 08, 2014 | 54.13 | 55.48 | 53.80 | 55.17 | 578,254 | +1.12(+2.06%) |
Apr 07, 2014 | 55.21 | 55.66 | 53.49 | 54.06 | 589,951 | -1.34(-2.43%) |
Apr 04, 2014 | 57.18 | 57.21 | 55.09 | 55.40 | 591,386 | -1.12(-1.99%) |
Apr 03, 2014 | 57.11 | 57.54 | 56.17 | 56.53 | 326,527 | -0.41(-0.72%) |
Apr 02, 2014 | 56.49 | 57.13 | 56.41 | 56.94 | 467,629 | +0.42(+0.74%) |
Apr 01, 2014 | 55.66 | 56.63 | 55.30 | 56.52 | 394,957 | +1.15(+2.08%) |
Mar 31, 2014 | 54.72 | 55.63 | 54.62 | 55.37 | 619,019 | +1.00(+1.84%) |
Mar 28, 2014 | 52.88 | 54.46 | 52.88 | 54.36 | 834,840 | +1.70(+3.22%) |
Mar 27, 2014 | 53.72 | 53.73 | 52.47 | 52.67 | 715,266 | -1.05(-1.95%) |
Mar 26, 2014 | 53.23 | 54.80 | 52.79 | 53.72 | 1,686,859 | +1.05(+1.99%) |
Mar 25, 2014 | 56.86 | 56.98 | 52.36 | 52.67 | 2,716,631 | -3.58(-6.37%) |
Mar 24, 2014 | 57.50 | 57.51 | 55.73 | 56.25 | 486,209 | -1.07(-1.86%) |
Mar 21, 2014 | 57.98 | 58.18 | 57.26 | 57.32 | 428,361 | -0.43(-0.74%) |
Mar 20, 2014 | 57.55 | 57.91 | 57.07 | 57.75 | 249,096 | +0.06(+0.10%) |
Mar 19, 2014 | 58.38 | 58.38 | 56.95 | 57.69 | 421,063 | -0.62(-1.06%) |
Mar 18, 2014 | 57.59 | 58.58 | 57.33 | 58.31 | 546,055 | +0.88(+1.53%) |
Mar 17, 2014 | 57.10 | 57.92 | 57.02 | 57.43 | 519,513 | +0.33(+0.58%) |
Mar 14, 2014 | 56.94 | 57.59 | 56.82 | 57.10 | 474,584 | -0.27(-0.47%) |
Mar 13, 2014 | 58.85 | 58.97 | 57.08 | 57.37 | 411,424 | -1.32(-2.24%) |
Mar 12, 2014 | 58.26 | 58.68 | 57.92 | 58.68 | 345,460 | +0.01(+0.02%) |
Mar 11, 2014 | 59.23 | 59.35 | 58.26 | 58.67 | 442,001 | -0.55(-0.93%) |
Mar 10, 2014 | 59.11 | 59.58 | 58.72 | 59.23 | 421,326 | -0.06(-0.10%) |
Mar 07, 2014 | 59.82 | 59.83 | 58.78 | 59.28 | 516,974 | -0.12(-0.21%) |
Mar 06, 2014 | 58.65 | 59.47 | 58.58 | 59.41 | 688,159 | +0.91(+1.55%) |
Mar 05, 2014 | 58.82 | 59.14 | 58.34 | 58.50 | 442,207 | -0.50(-0.84%) |
Mar 04, 2014 | 58.03 | 59.16 | 57.84 | 59.00 | 896,745 | +2.30(+4.05%) |