Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.38 | 59.70 | 59.05 | 59.60 | 1,953,261 | +0.04(+0.07%) |
May 29, 2014 | 59.70 | 60.02 | 59.04 | 59.56 | 1,894,101 | -0.06(-0.10%) |
May 28, 2014 | 58.48 | 59.86 | 58.43 | 59.62 | 2,761,522 | +1.29(+2.20%) |
May 27, 2014 | 58.59 | 59.18 | 58.22 | 58.33 | 1,623,309 | +0.20(+0.34%) |
May 23, 2014 | 56.94 | 58.13 | 58.13 | 58.13 | 1,373,363 | +1.02(+1.78%) |
May 22, 2014 | 57.07 | 57.53 | 56.86 | 57.12 | 443,017 | +0.05(+0.09%) |
May 21, 2014 | 57.08 | 57.51 | 56.48 | 57.07 | 1,459,322 | +0.23(+0.40%) |
May 20, 2014 | 57.80 | 57.83 | 56.47 | 56.84 | 1,653,158 | -1.07(-1.84%) |
May 19, 2014 | 57.16 | 57.96 | 57.08 | 57.91 | 908,488 | +0.52(+0.90%) |
May 16, 2014 | 57.10 | 57.40 | 56.60 | 57.39 | 2,427,192 | +0.44(+0.77%) |
May 15, 2014 | 57.99 | 58.13 | 56.39 | 56.95 | 2,554,336 | -1.34(-2.31%) |
May 14, 2014 | 59.09 | 59.09 | 58.21 | 58.29 | 1,539,861 | -0.87(-1.47%) |
May 13, 2014 | 59.14 | 59.72 | 59.05 | 59.16 | 1,511,560 | +0.14(+0.24%) |
May 12, 2014 | 58.37 | 59.06 | 58.32 | 59.02 | 2,092,731 | +1.07(+1.84%) |
May 09, 2014 | 58.66 | 58.66 | 57.57 | 57.96 | 2,722,193 | -0.73(-1.24%) |
May 08, 2014 | 58.41 | 59.33 | 58.34 | 58.68 | 2,283,893 | +0.17(+0.29%) |
May 07, 2014 | 58.66 | 59.17 | 58.14 | 58.51 | 2,817,213 | +0.09(+0.15%) |
May 06, 2014 | 59.08 | 59.22 | 58.34 | 58.42 | 1,579,369 | -0.96(-1.61%) |
May 05, 2014 | 59.28 | 59.60 | 58.86 | 59.38 | 1,000,666 | -0.25(-0.42%) |
May 02, 2014 | 59.65 | 60.00 | 59.52 | 59.63 | 1,153,965 | -0.11(-0.18%) |
May 01, 2014 | 59.54 | 60.08 | 59.30 | 59.74 | 1,615,788 | +0.16(+0.27%) |
Apr 30, 2014 | 58.50 | 59.60 | 58.34 | 59.58 | 2,065,936 | +0.90(+1.53%) |
Apr 29, 2014 | 58.68 | 58.75 | 57.98 | 58.68 | 1,572,002 | +0.39(+0.67%) |
Apr 28, 2014 | 58.90 | 58.96 | 57.29 | 58.29 | 2,288,814 | -0.26(-0.44%) |
Apr 25, 2014 | 59.12 | 59.30 | 58.21 | 58.55 | 2,023,013 | -0.83(-1.39%) |
Apr 24, 2014 | 59.96 | 60.06 | 58.83 | 59.38 | 2,924,956 | -0.25(-0.42%) |
Apr 23, 2014 | 59.17 | 60.44 | 58.81 | 59.63 | 6,135,983 | +1.85(+3.21%) |
Apr 22, 2014 | 57.42 | 58.41 | 57.10 | 57.78 | 4,046,580 | +0.32(+0.55%) |
Apr 21, 2014 | 57.59 | 57.72 | 56.95 | 57.46 | 1,279,394 | -0.15(-0.26%) |
Apr 17, 2014 | 57.77 | 57.61 | 57.61 | 57.61 | 3,030,874 | -0.16(-0.28%) |
Apr 16, 2014 | 58.25 | 58.25 | 56.02 | 57.77 | 4,906,123 | +2.40(+4.34%) |
Apr 15, 2014 | 55.14 | 55.45 | 54.22 | 55.37 | 2,583,491 | +0.31(+0.56%) |
Apr 14, 2014 | 54.87 | 55.19 | 54.60 | 55.06 | 2,598,737 | +0.87(+1.60%) |
Apr 11, 2014 | 55.00 | 55.58 | 54.09 | 54.19 | 2,677,200 | -1.02(-1.84%) |
Apr 10, 2014 | 56.23 | 56.45 | 55.09 | 55.21 | 3,043,651 | -1.03(-1.82%) |
Apr 09, 2014 | 55.18 | 56.29 | 54.91 | 56.23 | 3,623,708 | +1.34(+2.43%) |
Apr 08, 2014 | 54.89 | 55.26 | 54.53 | 54.90 | 3,728,160 | -0.09(-0.16%) |
Apr 07, 2014 | 56.16 | 56.36 | 54.42 | 54.99 | 4,463,694 | -1.30(-2.30%) |
Apr 04, 2014 | 58.00 | 58.33 | 56.00 | 56.28 | 3,283,713 | -1.43(-2.49%) |
Apr 03, 2014 | 57.94 | 58.40 | 57.53 | 57.72 | 2,061,435 | +0.05(+0.09%) |
Apr 02, 2014 | 56.74 | 57.85 | 56.61 | 57.67 | 2,397,796 | +0.72(+1.26%) |
Apr 01, 2014 | 58.52 | 58.52 | 56.80 | 56.95 | 2,819,729 | -0.08(-0.14%) |
Mar 31, 2014 | 56.81 | 57.28 | 56.71 | 57.03 | 2,832,036 | +0.70(+1.24%) |
Mar 28, 2014 | 55.84 | 56.84 | 55.66 | 56.33 | 3,078,200 | +0.84(+1.51%) |
Mar 27, 2014 | 55.88 | 55.95 | 54.20 | 55.49 | 5,752,334 | -0.82(-1.45%) |
Mar 26, 2014 | 58.02 | 58.13 | 56.27 | 56.31 | 3,306,002 | -1.46(-2.53%) |
Mar 25, 2014 | 57.81 | 58.67 | 57.40 | 57.78 | 2,382,271 | +0.10(+0.17%) |
Mar 24, 2014 | 58.80 | 58.96 | 57.41 | 57.68 | 1,894,230 | -0.97(-1.65%) |
Mar 21, 2014 | 58.94 | 59.62 | 58.55 | 58.64 | 4,488,135 | +0.19(+0.32%) |
Mar 20, 2014 | 57.73 | 58.61 | 57.56 | 58.45 | 2,063,745 | +0.54(+0.93%) |
Mar 19, 2014 | 58.31 | 58.57 | 57.45 | 57.92 | 1,807,690 | -0.39(-0.67%) |
Mar 18, 2014 | 58.14 | 58.65 | 58.14 | 58.30 | 1,733,999 | +0.20(+0.34%) |
Mar 17, 2014 | 57.15 | 58.29 | 56.92 | 58.10 | 2,929,474 | +1.41(+2.50%) |
Mar 14, 2014 | 57.28 | 57.98 | 56.60 | 56.69 | 3,921,329 | -0.66(-1.15%) |
Mar 13, 2014 | 58.86 | 58.96 | 57.17 | 57.35 | 3,089,756 | -1.38(-2.36%) |
Mar 12, 2014 | 59.04 | 59.07 | 58.40 | 58.73 | 2,190,459 | -0.88(-1.47%) |
Mar 11, 2014 | 60.79 | 60.92 | 59.45 | 59.61 | 1,732,270 | -1.13(-1.85%) |
Mar 10, 2014 | 61.50 | 61.50 | 60.34 | 60.74 | 1,382,279 | -0.98(-1.58%) |
Mar 07, 2014 | 61.56 | 62.30 | 61.49 | 61.71 | 2,294,721 | +0.62(+1.01%) |
Mar 06, 2014 | 60.82 | 61.24 | 60.77 | 61.09 | 2,078,409 | +0.35(+0.57%) |
Mar 05, 2014 | 61.00 | 61.34 | 60.60 | 60.75 | 1,339,641 | -0.26(-0.42%) |
Mar 04, 2014 | 60.69 | 61.21 | 60.52 | 61.00 | 1,968,834 | +1.10(+1.83%) |