Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.52 | 59.81 | 59.24 | 59.46 | 503,681 | -0.10(-0.17%) |
May 29, 2014 | 59.43 | 59.90 | 59.10 | 59.56 | 773,247 | +0.30(+0.51%) |
May 28, 2014 | 59.59 | 59.96 | 59.03 | 59.25 | 2,733,492 | -1.67(-2.75%) |
May 27, 2014 | 60.66 | 61.40 | 60.66 | 60.93 | 346,371 | +0.42(+0.69%) |
May 23, 2014 | 60.18 | 60.51 | 60.51 | 60.51 | 542,685 | +0.65(+1.09%) |
May 22, 2014 | 59.46 | 59.97 | 58.97 | 59.86 | 322,320 | +0.76(+1.28%) |
May 21, 2014 | 59.45 | 59.94 | 58.90 | 59.10 | 343,475 | -0.29(-0.48%) |
May 20, 2014 | 60.04 | 60.06 | 58.99 | 59.39 | 368,093 | -0.88(-1.46%) |
May 19, 2014 | 60.65 | 60.95 | 60.10 | 60.27 | 377,538 | -0.44(-0.72%) |
May 16, 2014 | 59.04 | 60.82 | 59.04 | 60.70 | 804,754 | +1.81(+3.07%) |
May 15, 2014 | 59.68 | 59.68 | 57.88 | 58.89 | 930,400 | -0.90(-1.50%) |
May 14, 2014 | 60.56 | 60.79 | 59.68 | 59.79 | 794,882 | -0.62(-1.03%) |
May 13, 2014 | 60.97 | 61.36 | 60.15 | 60.42 | 359,640 | -0.51(-0.84%) |
May 12, 2014 | 60.18 | 61.09 | 60.10 | 60.93 | 501,989 | +0.95(+1.58%) |
May 09, 2014 | 59.02 | 60.10 | 58.70 | 59.98 | 420,695 | +0.92(+1.56%) |
May 08, 2014 | 59.23 | 60.62 | 58.93 | 59.06 | 964,674 | -0.17(-0.29%) |
May 07, 2014 | 59.80 | 59.80 | 58.54 | 59.23 | 561,738 | -0.44(-0.73%) |
May 06, 2014 | 60.32 | 60.67 | 59.66 | 59.67 | 369,073 | -0.76(-1.25%) |
May 05, 2014 | 60.40 | 60.94 | 59.94 | 60.42 | 549,366 | -0.23(-0.38%) |
May 02, 2014 | 60.47 | 61.41 | 60.38 | 60.65 | 524,667 | +0.23(+0.38%) |
May 01, 2014 | 60.59 | 60.97 | 60.09 | 60.42 | 477,861 | -0.14(-0.23%) |
Apr 30, 2014 | 60.39 | 60.79 | 58.99 | 60.56 | 754,172 | +0.12(+0.20%) |
Apr 29, 2014 | 61.15 | 61.43 | 60.14 | 60.44 | 908,716 | -0.52(-0.85%) |
Apr 28, 2014 | 61.30 | 63.01 | 59.68 | 60.96 | 1,196,222 | +0.49(+0.80%) |
Apr 25, 2014 | 60.78 | 61.11 | 60.26 | 60.47 | 1,183,919 | -0.29(-0.47%) |
Apr 24, 2014 | 60.60 | 60.81 | 60.04 | 60.76 | 1,132,618 | +0.44(+0.74%) |
Apr 23, 2014 | 60.94 | 61.71 | 60.30 | 60.32 | 545,078 | -0.55(-0.91%) |
Apr 22, 2014 | 60.50 | 61.33 | 60.50 | 60.87 | 470,753 | +0.50(+0.83%) |
Apr 21, 2014 | 60.72 | 61.02 | 60.05 | 60.37 | 495,387 | -0.21(-0.34%) |
Apr 17, 2014 | 60.83 | 60.57 | 60.57 | 60.57 | 611,889 | -0.34(-0.55%) |
Apr 16, 2014 | 60.73 | 61.08 | 60.59 | 60.91 | 380,192 | +0.51(+0.84%) |
Apr 15, 2014 | 60.47 | 60.69 | 59.47 | 60.40 | 577,157 | -0.07(-0.11%) |
Apr 14, 2014 | 60.83 | 61.21 | 60.02 | 60.47 | 443,361 | +0.18(+0.30%) |
Apr 11, 2014 | 60.91 | 61.36 | 60.24 | 60.28 | 384,108 | -1.02(-1.66%) |
Apr 10, 2014 | 62.90 | 62.93 | 61.10 | 61.30 | 456,158 | -1.49(-2.37%) |
Apr 09, 2014 | 62.56 | 62.80 | 61.83 | 62.79 | 308,387 | +0.25(+0.39%) |
Apr 08, 2014 | 62.36 | 62.71 | 61.91 | 62.55 | 441,477 | +0.07(+0.12%) |
Apr 07, 2014 | 63.24 | 63.31 | 61.68 | 62.47 | 493,017 | -1.01(-1.59%) |
Apr 04, 2014 | 64.95 | 65.12 | 63.21 | 63.48 | 492,624 | -1.13(-1.76%) |
Apr 03, 2014 | 65.29 | 65.79 | 64.32 | 64.62 | 740,539 | -0.63(-0.97%) |
Apr 02, 2014 | 64.70 | 65.60 | 64.17 | 65.25 | 872,128 | +2.04(+3.23%) |
Apr 01, 2014 | 63.96 | 64.09 | 63.16 | 63.21 | 544,961 | -0.63(-0.99%) |
Mar 31, 2014 | 62.81 | 64.07 | 62.80 | 63.84 | 596,376 | +1.32(+2.10%) |
Mar 28, 2014 | 62.29 | 62.96 | 62.15 | 62.53 | 285,987 | +0.30(+0.49%) |
Mar 27, 2014 | 61.38 | 62.26 | 61.25 | 62.22 | 509,150 | +0.76(+1.24%) |
Mar 26, 2014 | 61.94 | 62.59 | 61.43 | 61.46 | 373,750 | -0.13(-0.21%) |
Mar 25, 2014 | 62.77 | 62.95 | 61.34 | 61.59 | 455,886 | -0.83(-1.33%) |
Mar 24, 2014 | 63.02 | 63.45 | 61.88 | 62.42 | 452,636 | -0.36(-0.58%) |
Mar 21, 2014 | 62.71 | 63.52 | 62.27 | 62.78 | 751,624 | +0.05(+0.08%) |
Mar 20, 2014 | 62.55 | 63.04 | 62.44 | 62.73 | 356,618 | -0.03(-0.05%) |
Mar 19, 2014 | 63.56 | 63.70 | 62.51 | 62.77 | 415,962 | -0.93(-1.46%) |
Mar 18, 2014 | 63.47 | 63.82 | 63.38 | 63.70 | 335,955 | +0.18(+0.28%) |
Mar 17, 2014 | 63.62 | 64.03 | 63.15 | 63.52 | 426,078 | +0.20(+0.31%) |
Mar 14, 2014 | 62.92 | 63.64 | 62.92 | 63.32 | 502,554 | +0.34(+0.54%) |
Mar 13, 2014 | 62.93 | 63.19 | 62.59 | 62.98 | 849,670 | +0.15(+0.24%) |
Mar 12, 2014 | 63.10 | 63.24 | 62.69 | 62.83 | 582,316 | -0.52(-0.82%) |
Mar 11, 2014 | 63.61 | 64.03 | 63.15 | 63.35 | 472,032 | -0.22(-0.35%) |
Mar 10, 2014 | 63.77 | 64.01 | 63.15 | 63.57 | 503,040 | -0.13(-0.21%) |
Mar 07, 2014 | 63.51 | 63.96 | 63.11 | 63.70 | 529,799 | +0.29(+0.45%) |
Mar 06, 2014 | 63.48 | 63.60 | 63.00 | 63.42 | 670,362 | -0.20(-0.31%) |
Mar 05, 2014 | 63.88 | 64.01 | 63.35 | 63.61 | 849,211 | -0.34(-0.53%) |
Mar 04, 2014 | 62.10 | 64.00 | 62.10 | 63.95 | 1,281,284 | +2.12(+3.42%) |