Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.10 | 61.43 | 60.10 | 61.05 | 1,265,477 | +0.37(+0.61%) |
May 29, 2014 | 57.88 | 61.41 | 57.31 | 60.68 | 1,623,526 | +2.94(+5.08%) |
May 28, 2014 | 57.79 | 58.18 | 56.83 | 57.74 | 840,465 | -0.06(-0.11%) |
May 27, 2014 | 58.92 | 59.17 | 56.91 | 57.81 | 1,094,883 | -1.06(-1.80%) |
May 23, 2014 | 58.91 | 58.87 | 58.87 | 58.87 | 821,192 | -0.51(-0.85%) |
May 22, 2014 | 58.88 | 60.01 | 58.44 | 59.37 | 470,783 | +0.56(+0.96%) |
May 21, 2014 | 57.25 | 59.21 | 57.25 | 58.81 | 1,146,245 | +2.06(+3.63%) |
May 20, 2014 | 57.61 | 57.96 | 56.20 | 56.75 | 615,789 | -0.80(-1.39%) |
May 19, 2014 | 56.92 | 58.07 | 56.78 | 57.55 | 671,955 | +0.39(+0.68%) |
May 16, 2014 | 56.32 | 57.21 | 54.80 | 57.16 | 910,518 | +1.00(+1.79%) |
May 15, 2014 | 58.28 | 58.28 | 54.77 | 56.16 | 1,948,162 | -2.09(-3.60%) |
May 14, 2014 | 59.67 | 60.23 | 58.04 | 58.25 | 984,440 | -1.38(-2.32%) |
May 13, 2014 | 59.23 | 60.20 | 58.44 | 59.63 | 1,128,032 | +0.82(+1.39%) |
May 12, 2014 | 57.98 | 60.46 | 57.43 | 58.82 | 2,051,002 | +1.20(+2.08%) |
May 09, 2014 | 56.84 | 59.11 | 56.71 | 57.62 | 1,118,272 | -0.42(-0.72%) |
May 08, 2014 | 58.71 | 60.66 | 57.25 | 58.04 | 2,653,894 | -3.20(-5.23%) |
May 07, 2014 | 59.63 | 61.88 | 57.91 | 61.24 | 2,070,557 | +2.00(+3.38%) |
May 06, 2014 | 59.36 | 59.84 | 58.77 | 59.24 | 1,094,058 | -0.31(-0.52%) |
May 05, 2014 | 59.10 | 60.69 | 58.68 | 59.55 | 777,741 | -0.11(-0.19%) |
May 02, 2014 | 58.19 | 60.09 | 57.76 | 59.67 | 1,096,074 | +2.02(+3.51%) |
May 01, 2014 | 58.27 | 59.48 | 56.87 | 57.64 | 787,351 | -0.54(-0.93%) |
Apr 30, 2014 | 58.24 | 58.53 | 56.78 | 58.19 | 964,388 | -0.23(-0.39%) |
Apr 29, 2014 | 57.85 | 59.05 | 57.49 | 58.41 | 1,033,891 | +1.02(+1.78%) |
Apr 28, 2014 | 57.83 | 58.69 | 56.07 | 57.39 | 769,418 | -0.39(-0.67%) |
Apr 25, 2014 | 60.89 | 60.89 | 57.53 | 57.78 | 1,288,062 | -3.22(-5.28%) |
Apr 24, 2014 | 60.06 | 61.38 | 59.21 | 61.00 | 922,305 | +1.24(+2.07%) |
Apr 23, 2014 | 60.15 | 60.81 | 59.34 | 59.76 | 791,859 | -0.30(-0.50%) |
Apr 22, 2014 | 61.01 | 62.05 | 59.82 | 60.06 | 1,177,214 | -0.21(-0.35%) |
Apr 21, 2014 | 59.87 | 60.38 | 58.13 | 60.27 | 1,213,765 | +0.95(+1.61%) |
Apr 17, 2014 | 57.18 | 59.32 | 59.32 | 59.32 | 1,126,202 | +2.31(+4.04%) |
Apr 16, 2014 | 56.75 | 57.88 | 56.00 | 57.01 | 1,083,035 | +1.14(+2.04%) |
Apr 15, 2014 | 55.75 | 57.00 | 54.05 | 55.87 | 1,636,201 | -0.84(-1.48%) |
Apr 14, 2014 | 55.36 | 57.42 | 55.00 | 56.71 | 1,268,714 | +2.04(+3.73%) |
Apr 11, 2014 | 52.82 | 57.20 | 52.82 | 54.68 | 3,099,745 | +1.59(+3.00%) |
Apr 10, 2014 | 55.00 | 55.27 | 52.11 | 53.08 | 1,016,123 | -1.97(-3.57%) |
Apr 09, 2014 | 54.49 | 55.70 | 53.88 | 55.05 | 892,133 | +1.18(+2.19%) |
Apr 08, 2014 | 52.71 | 54.24 | 52.09 | 53.87 | 1,077,581 | +1.16(+2.19%) |
Apr 07, 2014 | 53.95 | 54.02 | 51.81 | 52.71 | 1,360,210 | -1.68(-3.09%) |
Apr 04, 2014 | 55.33 | 56.36 | 53.68 | 54.39 | 812,793 | -0.53(-0.97%) |
Apr 03, 2014 | 55.71 | 56.36 | 54.20 | 54.93 | 1,115,067 | -0.86(-1.54%) |
Apr 02, 2014 | 53.77 | 56.13 | 53.49 | 55.78 | 1,139,145 | +2.07(+3.85%) |
Apr 01, 2014 | 54.43 | 55.53 | 52.57 | 53.71 | 1,253,139 | -0.73(-1.34%) |
Mar 31, 2014 | 56.91 | 57.42 | 54.19 | 54.44 | 1,947,910 | -1.93(-3.43%) |
Mar 28, 2014 | 55.27 | 56.54 | 54.64 | 56.38 | 1,812,035 | +1.34(+2.44%) |
Mar 27, 2014 | 52.74 | 55.73 | 52.47 | 55.03 | 1,121,901 | +2.55(+4.85%) |
Mar 26, 2014 | 52.50 | 53.45 | 51.73 | 52.48 | 919,928 | +0.49(+0.93%) |
Mar 25, 2014 | 51.98 | 52.53 | 50.97 | 52.00 | 613,405 | +0.12(+0.23%) |
Mar 24, 2014 | 52.20 | 52.49 | 50.30 | 51.88 | 848,688 | -0.06(-0.12%) |
Mar 21, 2014 | 52.78 | 53.47 | 51.79 | 51.94 | 1,052,460 | -0.78(-1.49%) |
Mar 20, 2014 | 51.98 | 53.49 | 50.99 | 52.73 | 1,039,938 | +0.64(+1.23%) |
Mar 19, 2014 | 53.06 | 53.36 | 51.82 | 52.09 | 844,511 | -1.04(-1.95%) |
Mar 18, 2014 | 51.78 | 53.18 | 51.73 | 53.12 | 737,870 | +1.42(+2.74%) |
Mar 17, 2014 | 51.87 | 52.54 | 51.32 | 51.71 | 717,560 | +0.28(+0.55%) |
Mar 14, 2014 | 51.30 | 52.03 | 50.97 | 51.42 | 628,966 | +0.18(+0.35%) |
Mar 13, 2014 | 52.05 | 52.14 | 50.66 | 51.25 | 989,225 | +0.16(+0.32%) |
Mar 12, 2014 | 49.84 | 51.38 | 49.14 | 51.09 | 1,002,933 | +0.93(+1.85%) |
Mar 11, 2014 | 50.89 | 52.12 | 48.86 | 50.16 | 1,341,567 | -0.83(-1.62%) |
Mar 10, 2014 | 51.63 | 51.73 | 49.35 | 50.98 | 1,053,831 | -0.69(-1.33%) |
Mar 07, 2014 | 51.14 | 51.87 | 50.57 | 51.67 | 730,758 | +0.91(+1.78%) |
Mar 06, 2014 | 51.72 | 52.33 | 50.33 | 50.76 | 1,056,235 | -1.04(-2.00%) |
Mar 05, 2014 | 52.99 | 53.32 | 51.01 | 51.80 | 847,861 | -1.16(-2.20%) |
Mar 04, 2014 | 52.60 | 53.50 | 52.38 | 52.96 | 825,739 | +0.87(+1.66%) |