Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.14 | 54.17 | 53.77 | 54.06 | 118,500 | -0.03(-0.05%) |
May 29, 2014 | 54.41 | 54.41 | 53.85 | 54.09 | 66,309 | -0.25(-0.46%) |
May 28, 2014 | 54.27 | 54.50 | 54.11 | 54.34 | 80,599 | -0.14(-0.26%) |
May 27, 2014 | 54.47 | 54.58 | 54.33 | 54.48 | 135,984 | +0.02(+0.04%) |
May 23, 2014 | 54.45 | 54.46 | 54.46 | 54.46 | 78,863 | +0.27(+0.50%) |
May 22, 2014 | 53.60 | 54.71 | 53.60 | 54.19 | 56,044 | +0.54(+1.02%) |
May 21, 2014 | 54.17 | 54.38 | 53.32 | 53.64 | 108,013 | -0.44(-0.82%) |
May 20, 2014 | 54.36 | 54.39 | 53.62 | 54.09 | 163,661 | -0.34(-0.63%) |
May 19, 2014 | 54.20 | 54.65 | 54.20 | 54.43 | 196,952 | -0.04(-0.08%) |
May 16, 2014 | 53.83 | 54.60 | 53.83 | 54.47 | 182,767 | +0.50(+0.92%) |
May 15, 2014 | 52.89 | 54.09 | 52.15 | 53.97 | 298,338 | +0.74(+1.39%) |
May 14, 2014 | 54.20 | 54.58 | 53.02 | 53.23 | 102,688 | -1.16(-2.14%) |
May 13, 2014 | 54.45 | 54.58 | 54.30 | 54.39 | 200,909 | +0.04(+0.08%) |
May 12, 2014 | 54.07 | 54.74 | 54.07 | 54.35 | 172,876 | +0.68(+1.27%) |
May 09, 2014 | 52.90 | 53.73 | 52.81 | 53.67 | 113,406 | +0.55(+1.04%) |
May 08, 2014 | 54.00 | 54.56 | 52.91 | 53.12 | 110,114 | -0.79(-1.47%) |
May 07, 2014 | 54.30 | 54.30 | 53.30 | 53.91 | 108,502 | -0.25(-0.47%) |
May 06, 2014 | 54.21 | 54.63 | 53.86 | 54.16 | 161,569 | -0.32(-0.59%) |
May 05, 2014 | 54.25 | 54.88 | 53.79 | 54.48 | 176,443 | -0.10(-0.17%) |
May 02, 2014 | 55.22 | 55.75 | 54.49 | 54.58 | 178,245 | -0.50(-0.91%) |
May 01, 2014 | 53.11 | 56.34 | 53.11 | 55.08 | 526,270 | +3.46(+6.70%) |
Apr 30, 2014 | 51.27 | 51.65 | 50.66 | 51.62 | 242,821 | +0.04(+0.08%) |
Apr 29, 2014 | 51.48 | 52.04 | 51.25 | 51.58 | 206,288 | +0.32(+0.62%) |
Apr 28, 2014 | 51.66 | 52.18 | 50.44 | 51.26 | 221,602 | -0.37(-0.71%) |
Apr 25, 2014 | 51.70 | 52.03 | 51.51 | 51.63 | 154,924 | -0.37(-0.72%) |
Apr 24, 2014 | 52.12 | 52.34 | 51.70 | 52.00 | 124,507 | +0.05(+0.09%) |
Apr 23, 2014 | 52.57 | 52.57 | 51.74 | 51.95 | 170,009 | -0.86(-1.62%) |
Apr 22, 2014 | 52.17 | 53.04 | 52.17 | 52.81 | 111,363 | +0.73(+1.40%) |
Apr 21, 2014 | 52.00 | 52.35 | 51.69 | 52.08 | 94,048 | +0.07(+0.13%) |
Apr 17, 2014 | 51.78 | 52.02 | 52.02 | 52.02 | 94,724 | +0.13(+0.25%) |
Apr 16, 2014 | 51.48 | 52.06 | 51.41 | 51.89 | 88,425 | +0.60(+1.17%) |
Apr 15, 2014 | 51.92 | 52.30 | 50.74 | 51.29 | 120,461 | -0.62(-1.19%) |
Apr 14, 2014 | 51.93 | 52.36 | 51.38 | 51.91 | 155,576 | +0.52(+1.01%) |
Apr 11, 2014 | 51.25 | 52.01 | 51.12 | 51.39 | 187,522 | -0.36(-0.70%) |
Apr 10, 2014 | 52.68 | 53.12 | 51.60 | 51.75 | 131,441 | -0.81(-1.54%) |
Apr 09, 2014 | 51.96 | 52.66 | 51.59 | 52.56 | 137,452 | +0.78(+1.51%) |
Apr 08, 2014 | 52.19 | 52.62 | 51.49 | 51.78 | 210,804 | -0.31(-0.60%) |
Apr 07, 2014 | 53.03 | 53.04 | 51.98 | 52.09 | 252,598 | -0.97(-1.82%) |
Apr 04, 2014 | 53.50 | 53.55 | 52.92 | 53.06 | 257,800 | -0.61(-1.13%) |
Apr 03, 2014 | 54.43 | 54.67 | 53.32 | 53.66 | 84,255 | -0.67(-1.24%) |
Apr 02, 2014 | 53.87 | 54.47 | 53.70 | 54.34 | 133,129 | +0.85(+1.59%) |
Apr 01, 2014 | 53.44 | 53.88 | 53.26 | 53.49 | 200,331 | +0.33(+0.61%) |
Mar 31, 2014 | 53.32 | 53.56 | 53.00 | 53.16 | 125,574 | -0.03(-0.05%) |
Mar 28, 2014 | 53.40 | 54.13 | 53.10 | 53.19 | 87,767 | +0.01(+0.01%) |
Mar 27, 2014 | 53.04 | 53.49 | 52.72 | 53.18 | 116,636 | -0.13(-0.24%) |
Mar 26, 2014 | 54.51 | 54.73 | 53.20 | 53.31 | 188,265 | -1.01(-1.86%) |
Mar 25, 2014 | 54.78 | 54.78 | 53.96 | 54.32 | 172,208 | +0.00(+0.00%) |
Mar 24, 2014 | 54.98 | 55.12 | 54.05 | 54.32 | 161,484 | -0.69(-1.25%) |
Mar 21, 2014 | 55.22 | 55.50 | 54.76 | 55.01 | 166,126 | +0.07(+0.12%) |
Mar 20, 2014 | 54.49 | 55.07 | 54.34 | 54.94 | 64,106 | +0.39(+0.71%) |
Mar 19, 2014 | 55.43 | 55.56 | 53.87 | 54.55 | 358,626 | -0.91(-1.65%) |
Mar 18, 2014 | 55.45 | 55.84 | 55.15 | 55.46 | 78,211 | +0.18(+0.33%) |
Mar 17, 2014 | 55.44 | 55.96 | 55.21 | 55.28 | 83,777 | +0.12(+0.22%) |
Mar 14, 2014 | 54.80 | 55.88 | 54.80 | 55.15 | 187,760 | +0.33(+0.60%) |
Mar 13, 2014 | 56.52 | 56.52 | 54.54 | 54.83 | 351,893 | -1.47(-2.61%) |
Mar 12, 2014 | 56.00 | 56.54 | 55.84 | 56.30 | 116,544 | +0.12(+0.22%) |
Mar 11, 2014 | 56.89 | 57.07 | 55.85 | 56.18 | 200,437 | -0.51(-0.89%) |
Mar 10, 2014 | 56.82 | 57.02 | 56.37 | 56.68 | 346,892 | -0.07(-0.12%) |
Mar 07, 2014 | 56.82 | 56.97 | 55.64 | 56.75 | 186,816 | +0.26(+0.45%) |
Mar 06, 2014 | 57.45 | 57.45 | 56.31 | 56.49 | 754,906 | -0.67(-1.18%) |
Mar 05, 2014 | 57.08 | 57.85 | 56.75 | 57.17 | 374,965 | -0.10(-0.18%) |
Mar 04, 2014 | 56.98 | 57.54 | 56.87 | 57.27 | 558,703 | +0.97(+1.73%) |