Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.19 | 57.35 | 56.60 | 56.93 | 2,151,766 | +0.06(+0.11%) |
May 29, 2014 | 56.79 | 57.33 | 56.61 | 56.87 | 2,287,498 | +0.20(+0.36%) |
May 28, 2014 | 57.34 | 57.45 | 56.39 | 56.67 | 2,672,882 | -0.55(-0.96%) |
May 27, 2014 | 56.85 | 57.45 | 56.56 | 57.22 | 3,191,811 | +0.69(+1.22%) |
May 23, 2014 | 55.78 | 56.53 | 56.53 | 56.53 | 2,445,737 | +0.81(+1.45%) |
May 22, 2014 | 55.03 | 56.08 | 54.91 | 55.72 | 1,769,207 | +0.34(+0.61%) |
May 21, 2014 | 55.77 | 56.30 | 54.69 | 55.38 | 3,458,356 | -0.35(-0.63%) |
May 20, 2014 | 55.95 | 56.39 | 55.25 | 55.73 | 3,462,310 | +0.23(+0.41%) |
May 19, 2014 | 55.13 | 55.91 | 55.05 | 55.50 | 4,856,656 | +0.27(+0.48%) |
May 16, 2014 | 54.64 | 55.47 | 54.16 | 55.24 | 4,205,601 | +0.55(+1.01%) |
May 15, 2014 | 54.50 | 54.76 | 52.91 | 54.69 | 5,596,671 | +0.10(+0.18%) |
May 14, 2014 | 55.00 | 55.48 | 54.55 | 54.59 | 9,213,945 | -1.07(-1.93%) |
May 13, 2014 | 57.63 | 58.54 | 55.42 | 55.66 | 3,957,129 | -1.75(-3.05%) |
May 12, 2014 | 55.47 | 58.13 | 55.35 | 57.41 | 3,194,138 | +2.61(+4.77%) |
May 09, 2014 | 55.36 | 55.61 | 54.29 | 54.80 | 1,873,373 | -0.86(-1.55%) |
May 08, 2014 | 55.10 | 57.00 | 54.82 | 55.66 | 2,171,168 | +0.45(+0.81%) |
May 07, 2014 | 55.52 | 56.01 | 54.48 | 55.21 | 2,173,486 | -0.29(-0.53%) |
May 06, 2014 | 56.14 | 56.40 | 55.39 | 55.50 | 1,853,223 | -0.62(-1.11%) |
May 05, 2014 | 56.64 | 56.64 | 55.57 | 56.13 | 1,738,249 | -0.51(-0.91%) |
May 02, 2014 | 56.07 | 57.10 | 55.36 | 56.64 | 2,784,219 | +1.21(+2.18%) |
May 01, 2014 | 54.71 | 56.41 | 54.66 | 55.43 | 2,996,402 | +0.77(+1.41%) |
Apr 30, 2014 | 54.17 | 54.69 | 53.28 | 54.66 | 2,436,677 | +0.35(+0.64%) |
Apr 29, 2014 | 53.63 | 54.44 | 52.89 | 54.31 | 2,422,497 | +1.12(+2.10%) |
Apr 28, 2014 | 54.41 | 54.48 | 51.90 | 53.19 | 4,453,709 | -0.78(-1.44%) |
Apr 25, 2014 | 56.34 | 56.43 | 53.68 | 53.97 | 4,591,631 | -2.87(-5.05%) |
Apr 24, 2014 | 56.93 | 57.30 | 54.46 | 56.84 | 5,537,634 | +1.36(+2.45%) |
Apr 23, 2014 | 55.92 | 56.01 | 55.02 | 55.48 | 3,443,067 | -0.09(-0.17%) |
Apr 22, 2014 | 55.44 | 56.17 | 54.73 | 55.58 | 3,399,462 | +0.49(+0.89%) |
Apr 21, 2014 | 54.32 | 55.24 | 52.82 | 55.08 | 3,736,064 | +1.73(+3.24%) |
Apr 17, 2014 | 53.13 | 53.36 | 53.36 | 53.36 | 2,667,710 | +0.27(+0.50%) |
Apr 16, 2014 | 53.69 | 53.69 | 51.80 | 53.09 | 2,159,712 | +0.26(+0.49%) |
Apr 15, 2014 | 52.22 | 53.46 | 51.51 | 52.83 | 2,982,045 | +1.13(+2.18%) |
Apr 14, 2014 | 51.88 | 52.74 | 51.05 | 51.71 | 2,892,434 | +0.16(+0.32%) |
Apr 11, 2014 | 51.43 | 53.13 | 50.90 | 51.54 | 3,601,579 | -1.05(-2.00%) |
Apr 10, 2014 | 54.73 | 54.73 | 52.52 | 52.60 | 3,061,836 | -1.80(-3.30%) |
Apr 09, 2014 | 55.12 | 55.74 | 53.73 | 54.39 | 3,747,058 | +1.00(+1.87%) |
Apr 08, 2014 | 52.49 | 53.51 | 51.25 | 53.39 | 4,563,725 | +2.31(+4.52%) |
Apr 07, 2014 | 51.78 | 52.52 | 50.24 | 51.08 | 6,143,814 | -1.48(-2.81%) |
Apr 04, 2014 | 57.46 | 57.52 | 52.29 | 52.56 | 7,679,017 | -4.20(-7.40%) |
Apr 03, 2014 | 57.33 | 58.08 | 56.30 | 56.76 | 4,688,799 | +0.52(+0.93%) |
Apr 02, 2014 | 56.83 | 57.12 | 55.64 | 56.24 | 3,991,447 | +0.38(+0.67%) |
Apr 01, 2014 | 54.08 | 56.18 | 53.92 | 55.86 | 4,432,506 | +1.94(+3.60%) |
Mar 31, 2014 | 53.46 | 54.62 | 53.06 | 53.92 | 2,625,869 | +1.05(+1.99%) |
Mar 28, 2014 | 53.02 | 54.14 | 52.54 | 52.86 | 2,784,404 | +0.37(+0.70%) |
Mar 27, 2014 | 53.60 | 53.60 | 51.36 | 52.49 | 3,499,330 | -0.76(-1.43%) |
Mar 26, 2014 | 54.20 | 55.29 | 52.65 | 53.26 | 5,775,194 | +1.05(+2.00%) |
Mar 25, 2014 | 52.43 | 53.26 | 51.83 | 52.21 | 3,127,010 | +0.47(+0.90%) |
Mar 24, 2014 | 53.35 | 53.75 | 51.46 | 51.74 | 3,550,041 | -1.40(-2.64%) |
Mar 21, 2014 | 55.32 | 55.45 | 52.79 | 53.15 | 3,915,315 | -1.72(-3.14%) |
Mar 20, 2014 | 53.85 | 54.87 | 53.46 | 54.87 | 2,390,541 | +0.91(+1.68%) |
Mar 19, 2014 | 54.00 | 54.29 | 53.48 | 53.96 | 2,537,062 | +0.12(+0.22%) |
Mar 18, 2014 | 53.69 | 54.18 | 53.11 | 53.84 | 2,899,080 | +0.29(+0.55%) |
Mar 17, 2014 | 53.12 | 54.42 | 53.12 | 53.55 | 2,940,846 | +0.72(+1.37%) |
Mar 14, 2014 | 52.27 | 53.36 | 52.27 | 52.82 | 3,069,876 | +0.25(+0.47%) |
Mar 13, 2014 | 53.04 | 53.54 | 51.73 | 52.58 | 3,536,127 | -0.16(-0.31%) |
Mar 12, 2014 | 51.81 | 52.90 | 51.24 | 52.74 | 2,347,561 | +0.66(+1.27%) |
Mar 11, 2014 | 53.26 | 54.01 | 51.77 | 52.08 | 3,177,602 | -0.30(-0.58%) |
Mar 10, 2014 | 53.61 | 53.98 | 52.21 | 52.38 | 3,189,980 | -1.30(-2.42%) |
Mar 07, 2014 | 55.01 | 55.35 | 53.03 | 53.69 | 5,214,959 | -1.24(-2.25%) |
Mar 06, 2014 | 53.08 | 54.94 | 53.00 | 54.92 | 5,392,324 | +2.14(+4.05%) |
Mar 05, 2014 | 53.16 | 53.33 | 52.21 | 52.79 | 2,909,145 | -0.24(-0.45%) |
Mar 04, 2014 | 52.13 | 53.11 | 51.70 | 53.03 | 2,716,224 | +1.77(+3.45%) |