Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.12 | 60.38 | 59.84 | 60.13 | 372,706 | -0.12(-0.20%) |
May 29, 2014 | 59.64 | 60.30 | 59.27 | 60.25 | 468,694 | +0.77(+1.30%) |
May 28, 2014 | 59.46 | 59.63 | 59.00 | 59.48 | 432,214 | -0.12(-0.20%) |
May 27, 2014 | 59.91 | 60.22 | 59.55 | 59.60 | 260,725 | -0.07(-0.12%) |
May 23, 2014 | 59.17 | 59.67 | 59.67 | 59.67 | 499,513 | +0.40(+0.67%) |
May 22, 2014 | 59.10 | 59.50 | 58.90 | 59.27 | 254,193 | +0.11(+0.19%) |
May 21, 2014 | 58.87 | 59.37 | 58.68 | 59.16 | 583,547 | +0.52(+0.89%) |
May 20, 2014 | 59.03 | 59.16 | 58.44 | 58.63 | 646,226 | -0.36(-0.62%) |
May 19, 2014 | 58.73 | 59.65 | 58.63 | 59.00 | 699,175 | +0.15(+0.25%) |
May 16, 2014 | 58.86 | 59.00 | 58.24 | 58.85 | 774,487 | +0.04(+0.07%) |
May 15, 2014 | 59.81 | 60.08 | 58.66 | 58.81 | 837,840 | -1.14(-1.90%) |
May 14, 2014 | 59.88 | 60.26 | 59.70 | 59.95 | 402,672 | -0.08(-0.13%) |
May 13, 2014 | 60.28 | 60.74 | 60.00 | 60.02 | 462,103 | -0.25(-0.42%) |
May 12, 2014 | 59.62 | 60.47 | 59.62 | 60.28 | 440,952 | +0.95(+1.60%) |
May 09, 2014 | 59.13 | 59.53 | 58.82 | 59.33 | 438,872 | +0.11(+0.19%) |
May 08, 2014 | 59.38 | 59.86 | 59.07 | 59.22 | 723,413 | -0.31(-0.53%) |
May 07, 2014 | 59.49 | 59.69 | 59.10 | 59.53 | 639,527 | +0.23(+0.38%) |
May 06, 2014 | 59.37 | 59.75 | 59.16 | 59.30 | 924,534 | -0.29(-0.48%) |
May 05, 2014 | 58.92 | 59.89 | 58.92 | 59.59 | 630,664 | +0.41(+0.69%) |
May 02, 2014 | 58.95 | 59.64 | 58.63 | 59.18 | 729,138 | +0.31(+0.53%) |
May 01, 2014 | 58.70 | 59.06 | 58.45 | 58.87 | 518,485 | +0.61(+1.04%) |
Apr 30, 2014 | 57.89 | 58.43 | 57.59 | 58.26 | 553,646 | +0.39(+0.68%) |
Apr 29, 2014 | 57.63 | 58.30 | 57.63 | 57.87 | 472,385 | +0.50(+0.86%) |
Apr 28, 2014 | 57.55 | 57.63 | 56.81 | 57.37 | 584,474 | +0.15(+0.26%) |
Apr 25, 2014 | 57.89 | 57.99 | 57.14 | 57.23 | 418,581 | -0.86(-1.48%) |
Apr 24, 2014 | 58.31 | 58.39 | 58.00 | 58.09 | 779,089 | -0.20(-0.34%) |
Apr 23, 2014 | 58.91 | 59.30 | 58.07 | 58.29 | 811,471 | -0.58(-0.99%) |
Apr 22, 2014 | 58.57 | 58.97 | 58.39 | 58.87 | 516,098 | +0.47(+0.80%) |
Apr 21, 2014 | 57.84 | 58.43 | 57.49 | 58.40 | 812,685 | +0.45(+0.78%) |
Apr 17, 2014 | 58.18 | 57.95 | 57.95 | 57.95 | 503,311 | +0.35(+0.60%) |
Apr 16, 2014 | 57.40 | 57.73 | 57.04 | 57.60 | 566,774 | +0.57(+1.01%) |
Apr 15, 2014 | 57.11 | 57.22 | 56.10 | 57.03 | 789,551 | +0.03(+0.05%) |
Apr 14, 2014 | 56.64 | 57.18 | 56.39 | 57.00 | 658,548 | +0.63(+1.13%) |
Apr 11, 2014 | 56.40 | 57.01 | 56.34 | 56.37 | 572,241 | -0.23(-0.41%) |
Apr 10, 2014 | 57.34 | 57.68 | 56.53 | 56.60 | 827,904 | -0.82(-1.42%) |
Apr 09, 2014 | 57.01 | 57.76 | 56.91 | 57.42 | 868,231 | +0.61(+1.07%) |
Apr 08, 2014 | 56.38 | 57.10 | 56.22 | 56.81 | 574,555 | +0.30(+0.52%) |
Apr 07, 2014 | 57.43 | 57.44 | 56.41 | 56.51 | 478,131 | -0.94(-1.63%) |
Apr 04, 2014 | 58.43 | 58.43 | 56.98 | 57.45 | 628,310 | -0.60(-1.03%) |
Apr 03, 2014 | 58.24 | 58.66 | 57.90 | 58.05 | 511,491 | -0.10(-0.18%) |
Apr 02, 2014 | 57.94 | 58.30 | 57.45 | 58.16 | 379,053 | +0.41(+0.71%) |
Apr 01, 2014 | 57.87 | 58.11 | 57.25 | 57.75 | 546,915 | +0.03(+0.05%) |
Mar 31, 2014 | 56.92 | 57.90 | 56.69 | 57.72 | 587,884 | +1.15(+2.03%) |
Mar 28, 2014 | 56.38 | 56.74 | 56.22 | 56.57 | 404,302 | +0.18(+0.32%) |
Mar 27, 2014 | 56.04 | 56.58 | 55.92 | 56.39 | 569,564 | +0.46(+0.82%) |
Mar 26, 2014 | 56.53 | 56.95 | 55.92 | 55.93 | 483,798 | -0.43(-0.76%) |
Mar 25, 2014 | 56.64 | 56.91 | 56.16 | 56.36 | 386,778 | +0.37(+0.67%) |
Mar 24, 2014 | 56.34 | 56.90 | 55.76 | 55.98 | 740,411 | -0.21(-0.37%) |
Mar 21, 2014 | 55.99 | 56.70 | 55.84 | 56.19 | 1,243,555 | +0.50(+0.91%) |
Mar 20, 2014 | 55.86 | 56.00 | 55.32 | 55.69 | 794,677 | -0.19(-0.34%) |
Mar 19, 2014 | 56.32 | 56.55 | 55.69 | 55.88 | 277,540 | -0.40(-0.71%) |
Mar 18, 2014 | 56.09 | 56.33 | 55.78 | 56.28 | 503,688 | +0.36(+0.64%) |
Mar 17, 2014 | 55.68 | 56.06 | 55.28 | 55.92 | 530,316 | +0.71(+1.29%) |
Mar 14, 2014 | 55.65 | 56.31 | 55.13 | 55.21 | 694,130 | -0.58(-1.04%) |
Mar 13, 2014 | 56.52 | 56.86 | 55.72 | 55.79 | 698,259 | -0.70(-1.25%) |
Mar 12, 2014 | 56.35 | 56.67 | 56.18 | 56.50 | 708,386 | -0.22(-0.39%) |
Mar 11, 2014 | 56.65 | 57.21 | 56.64 | 56.72 | 554,099 | -0.37(-0.65%) |
Mar 10, 2014 | 57.38 | 57.72 | 56.73 | 57.09 | 539,929 | -0.50(-0.87%) |
Mar 07, 2014 | 57.79 | 57.97 | 57.28 | 57.59 | 467,984 | -0.03(-0.04%) |
Mar 06, 2014 | 57.27 | 57.95 | 57.26 | 57.62 | 283,933 | +0.47(+0.82%) |
Mar 05, 2014 | 57.20 | 57.45 | 56.83 | 57.15 | 422,075 | +0.00(+0.00%) |
Mar 04, 2014 | 57.26 | 58.20 | 56.99 | 57.15 | 1,627,285 | +0.26(+0.46%) |