Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.91 | 60.05 | 59.83 | 60.01 | 83,751 | -0.01(-0.01%) |
May 29, 2014 | 60.28 | 60.42 | 59.98 | 60.02 | 112,432 | -0.21(-0.35%) |
May 28, 2014 | 59.95 | 60.26 | 59.89 | 60.23 | 146,075 | +0.64(+1.07%) |
May 27, 2014 | 59.42 | 59.64 | 59.25 | 59.59 | 297,369 | +0.34(+0.57%) |
May 23, 2014 | 59.33 | 59.25 | 59.25 | 59.25 | 142,059 | +0.07(+0.11%) |
May 22, 2014 | 59.44 | 59.44 | 59.08 | 59.19 | 73,383 | -0.13(-0.21%) |
May 21, 2014 | 59.41 | 59.43 | 59.18 | 59.31 | 247,732 | -0.27(-0.46%) |
May 20, 2014 | 59.57 | 59.77 | 59.50 | 59.59 | 120,192 | -0.03(-0.04%) |
May 19, 2014 | 60.16 | 60.19 | 59.61 | 59.61 | 157,787 | -0.33(-0.55%) |
May 16, 2014 | 59.89 | 60.05 | 59.80 | 59.94 | 106,092 | +0.05(+0.08%) |
May 15, 2014 | 60.06 | 60.24 | 59.80 | 59.90 | 69,938 | +0.09(+0.14%) |
May 14, 2014 | 59.45 | 59.81 | 59.43 | 59.81 | 124,602 | +0.66(+1.11%) |
May 13, 2014 | 59.10 | 59.35 | 59.02 | 59.16 | 119,548 | +0.27(+0.45%) |
May 12, 2014 | 59.07 | 59.07 | 58.82 | 58.89 | 351,720 | -0.25(-0.43%) |
May 09, 2014 | 59.15 | 59.28 | 59.02 | 59.14 | 136,543 | -0.17(-0.29%) |
May 08, 2014 | 59.49 | 59.68 | 59.18 | 59.31 | 198,444 | -0.18(-0.30%) |
May 07, 2014 | 59.60 | 59.60 | 59.38 | 59.49 | 173,680 | -0.09(-0.14%) |
May 06, 2014 | 59.45 | 59.63 | 59.39 | 59.58 | 90,131 | +0.26(+0.45%) |
May 05, 2014 | 59.66 | 59.66 | 59.28 | 59.31 | 121,403 | -0.36(-0.60%) |
May 02, 2014 | 59.31 | 59.77 | 59.09 | 59.67 | 186,546 | +0.36(+0.61%) |
May 01, 2014 | 58.91 | 59.36 | 58.82 | 59.31 | 113,032 | +0.18(+0.30%) |
Apr 30, 2014 | 58.90 | 59.14 | 58.86 | 59.13 | 110,078 | +0.27(+0.45%) |
Apr 29, 2014 | 58.78 | 58.95 | 58.68 | 58.86 | 202,877 | -0.09(-0.16%) |
Apr 28, 2014 | 59.06 | 59.10 | 58.82 | 58.96 | 102,029 | -0.25(-0.41%) |
Apr 25, 2014 | 59.18 | 59.37 | 59.08 | 59.20 | 89,019 | +0.10(+0.17%) |
Apr 24, 2014 | 58.83 | 59.11 | 58.83 | 59.10 | 91,343 | +0.13(+0.22%) |
Apr 23, 2014 | 58.89 | 59.00 | 58.78 | 58.97 | 67,448 | +0.21(+0.35%) |
Apr 22, 2014 | 58.57 | 58.80 | 58.44 | 58.76 | 161,556 | +0.16(+0.27%) |
Apr 21, 2014 | 58.67 | 58.82 | 58.47 | 58.60 | 147,636 | +0.03(+0.05%) |
Apr 17, 2014 | 59.05 | 58.58 | 58.58 | 58.58 | 142,210 | -0.42(-0.72%) |
Apr 16, 2014 | 58.78 | 59.11 | 58.75 | 59.00 | 187,273 | +0.09(+0.15%) |
Apr 15, 2014 | 58.82 | 59.02 | 58.69 | 58.92 | 223,931 | +0.11(+0.18%) |
Apr 14, 2014 | 58.66 | 58.81 | 58.60 | 58.81 | 109,661 | +0.21(+0.36%) |
Apr 11, 2014 | 58.51 | 58.61 | 58.38 | 58.60 | 96,104 | +0.22(+0.37%) |
Apr 10, 2014 | 58.17 | 58.49 | 58.04 | 58.38 | 83,409 | +0.39(+0.67%) |
Apr 09, 2014 | 58.02 | 58.19 | 57.92 | 57.99 | 147,117 | -0.12(-0.20%) |
Apr 08, 2014 | 58.06 | 58.18 | 57.82 | 58.11 | 418,013 | +0.22(+0.39%) |
Apr 07, 2014 | 57.81 | 58.01 | 57.79 | 57.88 | 245,980 | +0.07(+0.12%) |
Apr 04, 2014 | 57.68 | 57.85 | 57.38 | 57.81 | 153,424 | +0.44(+0.76%) |
Apr 03, 2014 | 57.27 | 57.41 | 57.25 | 57.37 | 44,548 | +0.13(+0.22%) |
Apr 02, 2014 | 57.34 | 57.34 | 57.07 | 57.25 | 101,714 | -0.02(-0.03%) |
Apr 01, 2014 | 57.45 | 57.52 | 57.27 | 57.27 | 281,679 | -0.37(-0.65%) |
Mar 31, 2014 | 57.51 | 57.66 | 57.25 | 57.64 | 89,400 | +0.10(+0.17%) |
Mar 28, 2014 | 57.82 | 57.85 | 57.50 | 57.54 | 174,274 | -0.18(-0.32%) |
Mar 27, 2014 | 57.68 | 58.11 | 57.62 | 57.72 | 80,004 | +0.10(+0.17%) |
Mar 26, 2014 | 57.36 | 57.70 | 57.31 | 57.62 | 63,897 | +0.35(+0.61%) |
Mar 25, 2014 | 57.21 | 57.39 | 57.15 | 57.27 | 60,875 | -0.11(-0.20%) |
Mar 24, 2014 | 57.05 | 57.42 | 57.04 | 57.39 | 72,304 | +0.38(+0.66%) |
Mar 21, 2014 | 56.82 | 57.03 | 56.73 | 57.01 | 124,170 | +0.43(+0.76%) |
Mar 20, 2014 | 56.69 | 56.78 | 56.55 | 56.58 | 41,633 | -0.13(-0.23%) |
Mar 19, 2014 | 56.94 | 56.94 | 56.54 | 56.71 | 88,281 | -0.08(-0.14%) |
Mar 18, 2014 | 56.61 | 56.91 | 56.54 | 56.79 | 32,393 | +0.14(+0.24%) |
Mar 17, 2014 | 56.82 | 56.85 | 56.64 | 56.65 | 75,538 | -0.28(-0.49%) |
Mar 14, 2014 | 56.97 | 57.10 | 56.88 | 56.93 | 167,507 | +0.09(+0.16%) |
Mar 13, 2014 | 56.28 | 56.84 | 56.17 | 56.84 | 32,742 | +0.46(+0.82%) |
Mar 12, 2014 | 56.31 | 56.42 | 56.27 | 56.38 | 53,234 | +0.13(+0.23%) |
Mar 11, 2014 | 56.17 | 56.26 | 56.06 | 56.24 | 62,062 | +0.13(+0.24%) |
Mar 10, 2014 | 56.16 | 56.19 | 56.01 | 56.11 | 70,004 | -0.10(-0.18%) |
Mar 07, 2014 | 56.21 | 56.28 | 56.01 | 56.21 | 70,175 | -0.17(-0.29%) |
Mar 06, 2014 | 56.57 | 56.73 | 56.38 | 56.38 | 111,615 | -0.44(-0.77%) |
Mar 05, 2014 | 56.89 | 56.97 | 56.71 | 56.81 | 126,591 | -0.09(-0.16%) |
Mar 04, 2014 | 57.43 | 57.43 | 56.88 | 56.90 | 57,926 | -0.54(-0.93%) |