Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.84 | 57.89 | 57.40 | 57.70 | 399,834 | -0.25(-0.43%) |
May 29, 2014 | 58.09 | 58.23 | 57.55 | 57.95 | 305,794 | +0.02(+0.03%) |
May 28, 2014 | 57.60 | 58.19 | 57.13 | 57.93 | 457,563 | +0.35(+0.61%) |
May 27, 2014 | 57.40 | 57.68 | 57.20 | 57.58 | 360,008 | +0.39(+0.68%) |
May 23, 2014 | 56.66 | 57.19 | 57.19 | 57.19 | 626,700 | +0.31(+0.55%) |
May 22, 2014 | 56.36 | 57.24 | 56.31 | 56.88 | 358,024 | +0.56(+0.99%) |
May 21, 2014 | 56.26 | 56.84 | 55.87 | 56.32 | 890,117 | +0.17(+0.30%) |
May 20, 2014 | 56.64 | 56.64 | 55.96 | 56.15 | 545,677 | -0.45(-0.80%) |
May 19, 2014 | 56.11 | 56.76 | 56.01 | 56.60 | 703,145 | +0.34(+0.60%) |
May 16, 2014 | 56.21 | 56.43 | 55.66 | 56.26 | 567,178 | +0.00(+0.00%) |
May 15, 2014 | 56.13 | 56.37 | 55.12 | 56.26 | 745,241 | +0.13(+0.23%) |
May 14, 2014 | 56.35 | 56.41 | 55.82 | 56.13 | 548,714 | -0.25(-0.44%) |
May 13, 2014 | 56.54 | 56.88 | 56.27 | 56.38 | 569,675 | -0.18(-0.32%) |
May 12, 2014 | 55.41 | 56.73 | 55.37 | 56.56 | 688,729 | +1.48(+2.69%) |
May 09, 2014 | 54.89 | 55.19 | 54.29 | 55.08 | 904,990 | +0.01(+0.02%) |
May 08, 2014 | 54.71 | 56.04 | 54.47 | 55.07 | 858,802 | +0.37(+0.68%) |
May 07, 2014 | 54.87 | 54.98 | 53.78 | 54.70 | 882,235 | +0.30(+0.55%) |
May 06, 2014 | 55.71 | 55.80 | 54.28 | 54.40 | 1,107,242 | -1.59(-2.84%) |
May 05, 2014 | 56.08 | 56.50 | 55.46 | 55.99 | 850,761 | -0.59(-1.04%) |
May 02, 2014 | 56.56 | 57.30 | 56.34 | 56.58 | 632,313 | +0.08(+0.14%) |
May 01, 2014 | 56.81 | 57.48 | 56.23 | 56.50 | 600,345 | -0.25(-0.44%) |
Apr 30, 2014 | 56.20 | 57.05 | 55.85 | 56.75 | 559,907 | +0.54(+0.96%) |
Apr 29, 2014 | 56.57 | 56.94 | 56.11 | 56.21 | 783,304 | -0.02(-0.04%) |
Apr 28, 2014 | 56.91 | 57.46 | 55.48 | 56.23 | 721,019 | -0.23(-0.41%) |
Apr 25, 2014 | 57.60 | 57.78 | 56.42 | 56.46 | 778,582 | -1.81(-3.11%) |
Apr 24, 2014 | 59.62 | 59.67 | 57.67 | 58.27 | 838,037 | -1.57(-2.62%) |
Apr 23, 2014 | 60.05 | 60.25 | 59.53 | 59.84 | 369,746 | -0.23(-0.38%) |
Apr 22, 2014 | 59.47 | 60.34 | 59.10 | 60.07 | 310,822 | +0.83(+1.40%) |
Apr 21, 2014 | 59.45 | 59.95 | 58.87 | 59.24 | 313,527 | -0.18(-0.30%) |
Apr 17, 2014 | 59.06 | 59.42 | 59.42 | 59.42 | 209,000 | +0.32(+0.54%) |
Apr 16, 2014 | 58.96 | 59.11 | 57.76 | 59.10 | 392,042 | +0.64(+1.09%) |
Apr 15, 2014 | 58.08 | 58.76 | 57.11 | 58.46 | 386,773 | +0.72(+1.25%) |
Apr 14, 2014 | 58.17 | 58.29 | 57.14 | 57.74 | 620,146 | +0.04(+0.07%) |
Apr 11, 2014 | 58.77 | 59.26 | 57.45 | 57.70 | 471,018 | -1.54(-2.60%) |
Apr 10, 2014 | 60.37 | 61.00 | 59.05 | 59.24 | 599,472 | -1.17(-1.94%) |
Apr 09, 2014 | 59.42 | 60.52 | 58.95 | 60.41 | 463,568 | +1.38(+2.34%) |
Apr 08, 2014 | 59.01 | 59.48 | 58.31 | 59.03 | 466,099 | +0.06(+0.10%) |
Apr 07, 2014 | 59.33 | 59.50 | 58.51 | 58.97 | 699,665 | -0.67(-1.12%) |
Apr 04, 2014 | 60.68 | 60.98 | 59.33 | 59.64 | 823,025 | -0.48(-0.80%) |
Apr 03, 2014 | 60.97 | 61.20 | 59.78 | 60.12 | 386,667 | -0.69(-1.13%) |
Apr 02, 2014 | 59.90 | 60.83 | 59.57 | 60.81 | 557,792 | +1.02(+1.71%) |
Apr 01, 2014 | 59.40 | 59.90 | 59.21 | 59.79 | 470,629 | +0.43(+0.72%) |
Mar 31, 2014 | 58.16 | 59.51 | 58.11 | 59.36 | 609,277 | +2.00(+3.49%) |
Mar 28, 2014 | 57.20 | 58.36 | 57.14 | 57.36 | 361,864 | +0.36(+0.63%) |
Mar 27, 2014 | 58.09 | 58.29 | 56.72 | 57.00 | 470,788 | -1.08(-1.86%) |
Mar 26, 2014 | 58.92 | 59.33 | 57.32 | 58.08 | 602,694 | -0.44(-0.75%) |
Mar 25, 2014 | 58.03 | 58.76 | 57.77 | 58.52 | 713,169 | +1.18(+2.06%) |
Mar 24, 2014 | 57.72 | 58.12 | 56.78 | 57.34 | 410,301 | -0.06(-0.10%) |
Mar 21, 2014 | 56.97 | 58.12 | 56.91 | 57.40 | 914,517 | +0.82(+1.45%) |
Mar 20, 2014 | 56.75 | 57.07 | 56.27 | 56.58 | 413,894 | -0.24(-0.42%) |
Mar 19, 2014 | 56.48 | 56.91 | 56.09 | 56.82 | 734,633 | +0.23(+0.41%) |
Mar 18, 2014 | 55.09 | 56.63 | 55.08 | 56.59 | 609,087 | +1.56(+2.83%) |
Mar 17, 2014 | 53.92 | 55.08 | 53.65 | 55.03 | 596,125 | +1.38(+2.57%) |
Mar 14, 2014 | 54.09 | 54.92 | 53.56 | 53.65 | 476,897 | -0.66(-1.22%) |
Mar 13, 2014 | 55.41 | 55.64 | 54.06 | 54.31 | 458,763 | -0.92(-1.67%) |
Mar 12, 2014 | 54.60 | 55.30 | 54.22 | 55.23 | 555,503 | +0.22(+0.40%) |
Mar 11, 2014 | 56.09 | 56.18 | 54.73 | 55.01 | 528,404 | -1.00(-1.79%) |
Mar 10, 2014 | 56.33 | 56.50 | 55.69 | 56.01 | 551,691 | -0.53(-0.94%) |
Mar 07, 2014 | 56.11 | 56.63 | 55.96 | 56.54 | 697,220 | +0.87(+1.56%) |
Mar 06, 2014 | 55.78 | 56.08 | 55.58 | 55.67 | 312,045 | -0.02(-0.04%) |
Mar 05, 2014 | 55.85 | 56.22 | 55.57 | 55.69 | 393,986 | -0.22(-0.39%) |
Mar 04, 2014 | 55.79 | 56.49 | 55.79 | 55.91 | 538,338 | +0.87(+1.58%) |