Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.10 | 59.72 | 58.09 | 59.64 | 402,763 | +0.57(+0.96%) |
May 29, 2014 | 58.06 | 59.08 | 58.06 | 59.07 | 245,950 | +1.01(+1.75%) |
May 28, 2014 | 58.05 | 58.58 | 57.72 | 58.06 | 426,622 | -0.05(-0.08%) |
May 27, 2014 | 57.90 | 58.36 | 57.52 | 58.10 | 290,855 | +0.67(+1.17%) |
May 23, 2014 | 57.35 | 57.43 | 57.43 | 57.43 | 336,793 | -0.15(-0.25%) |
May 22, 2014 | 56.56 | 57.61 | 56.41 | 57.58 | 214,813 | +1.08(+1.92%) |
May 21, 2014 | 56.51 | 56.71 | 56.00 | 56.50 | 217,842 | +0.17(+0.29%) |
May 20, 2014 | 56.42 | 56.72 | 55.84 | 56.33 | 593,173 | -0.06(-0.10%) |
May 19, 2014 | 56.09 | 56.46 | 55.65 | 56.39 | 210,155 | +0.29(+0.52%) |
May 16, 2014 | 56.00 | 56.25 | 55.44 | 56.10 | 228,095 | +0.59(+1.07%) |
May 15, 2014 | 55.90 | 56.14 | 54.64 | 55.50 | 204,226 | -0.53(-0.94%) |
May 14, 2014 | 56.76 | 56.76 | 55.97 | 56.03 | 98,398 | -0.66(-1.17%) |
May 13, 2014 | 56.77 | 57.06 | 56.41 | 56.69 | 193,130 | -0.04(-0.07%) |
May 12, 2014 | 55.81 | 57.09 | 55.81 | 56.73 | 320,866 | +1.00(+1.80%) |
May 09, 2014 | 56.02 | 56.16 | 55.37 | 55.73 | 386,499 | -0.12(-0.21%) |
May 08, 2014 | 55.93 | 56.53 | 55.66 | 55.84 | 274,517 | -0.30(-0.54%) |
May 07, 2014 | 56.00 | 56.23 | 55.29 | 56.15 | 537,217 | +0.38(+0.68%) |
May 06, 2014 | 56.34 | 56.89 | 55.67 | 55.76 | 286,406 | -0.62(-1.11%) |
May 05, 2014 | 55.76 | 56.50 | 55.30 | 56.39 | 475,610 | -0.16(-0.28%) |
May 02, 2014 | 56.59 | 57.71 | 56.45 | 56.54 | 463,055 | +0.17(+0.29%) |
May 01, 2014 | 54.97 | 56.59 | 54.97 | 56.38 | 693,990 | +1.50(+2.74%) |
Apr 30, 2014 | 54.19 | 56.29 | 53.39 | 54.88 | 839,168 | +2.20(+4.18%) |
Apr 29, 2014 | 52.23 | 52.72 | 51.99 | 52.67 | 338,896 | +0.76(+1.46%) |
Apr 28, 2014 | 52.98 | 53.07 | 51.25 | 51.91 | 209,022 | -0.67(-1.28%) |
Apr 25, 2014 | 53.10 | 53.10 | 52.40 | 52.59 | 199,404 | -0.55(-1.03%) |
Apr 24, 2014 | 53.59 | 54.03 | 52.70 | 53.13 | 322,837 | +0.00(+0.00%) |
Apr 23, 2014 | 53.34 | 53.62 | 52.95 | 53.13 | 292,752 | -0.15(-0.27%) |
Apr 22, 2014 | 52.79 | 53.37 | 52.57 | 53.28 | 259,843 | +0.63(+1.20%) |
Apr 21, 2014 | 52.96 | 53.46 | 52.37 | 52.64 | 232,363 | -0.20(-0.39%) |
Apr 17, 2014 | 52.45 | 52.85 | 52.85 | 52.85 | 171,370 | +0.45(+0.86%) |
Apr 16, 2014 | 52.65 | 52.85 | 52.05 | 52.40 | 179,629 | +0.07(+0.13%) |
Apr 15, 2014 | 52.09 | 52.39 | 51.05 | 52.33 | 284,541 | +0.41(+0.79%) |
Apr 14, 2014 | 52.08 | 52.81 | 51.62 | 51.92 | 503,562 | +1.16(+2.29%) |
Apr 11, 2014 | 51.02 | 51.37 | 50.48 | 50.76 | 223,029 | -0.69(-1.35%) |
Apr 10, 2014 | 53.01 | 53.01 | 51.29 | 51.45 | 200,035 | -1.44(-2.73%) |
Apr 09, 2014 | 52.22 | 52.95 | 52.00 | 52.90 | 216,183 | +0.87(+1.67%) |
Apr 08, 2014 | 52.19 | 52.19 | 51.62 | 52.03 | 316,658 | -0.09(-0.17%) |
Apr 07, 2014 | 52.57 | 52.59 | 51.50 | 52.12 | 295,340 | -0.45(-0.85%) |
Apr 04, 2014 | 54.07 | 54.07 | 52.38 | 52.57 | 557,625 | -1.26(-2.34%) |
Apr 03, 2014 | 54.05 | 54.20 | 53.29 | 53.82 | 420,091 | -0.08(-0.14%) |
Apr 02, 2014 | 53.66 | 54.12 | 53.40 | 53.90 | 409,662 | +0.27(+0.51%) |
Apr 01, 2014 | 52.48 | 53.64 | 52.48 | 53.63 | 424,366 | +1.16(+2.21%) |
Mar 31, 2014 | 52.56 | 53.06 | 52.45 | 52.47 | 303,932 | +0.19(+0.35%) |
Mar 28, 2014 | 51.91 | 52.62 | 51.80 | 52.28 | 175,741 | +0.42(+0.81%) |
Mar 27, 2014 | 51.77 | 52.22 | 51.23 | 51.86 | 381,839 | +0.00(+0.00%) |
Mar 26, 2014 | 52.56 | 52.65 | 51.69 | 51.86 | 287,614 | -0.56(-1.06%) |
Mar 25, 2014 | 53.30 | 53.48 | 52.31 | 52.42 | 325,291 | -0.51(-0.96%) |
Mar 24, 2014 | 53.51 | 53.62 | 52.64 | 52.93 | 591,073 | -0.55(-1.02%) |
Mar 21, 2014 | 52.94 | 53.47 | 52.72 | 53.47 | 557,871 | +0.88(+1.67%) |
Mar 20, 2014 | 52.53 | 53.14 | 52.21 | 52.60 | 310,502 | -0.19(-0.35%) |
Mar 19, 2014 | 52.94 | 53.08 | 52.35 | 52.78 | 344,239 | +0.08(+0.15%) |
Mar 18, 2014 | 52.48 | 53.29 | 52.24 | 52.70 | 404,458 | +0.24(+0.46%) |
Mar 17, 2014 | 52.38 | 52.80 | 52.05 | 52.46 | 604,757 | +0.73(+1.41%) |
Mar 14, 2014 | 50.56 | 51.86 | 50.08 | 51.73 | 488,898 | +0.93(+1.82%) |
Mar 13, 2014 | 51.47 | 51.80 | 50.65 | 50.80 | 181,546 | -0.57(-1.10%) |
Mar 12, 2014 | 50.84 | 51.40 | 50.58 | 51.37 | 220,460 | +0.30(+0.59%) |
Mar 11, 2014 | 51.52 | 51.77 | 51.01 | 51.06 | 183,581 | -0.37(-0.72%) |
Mar 10, 2014 | 51.69 | 51.98 | 50.92 | 51.44 | 219,434 | -0.49(-0.94%) |
Mar 07, 2014 | 51.86 | 52.23 | 51.63 | 51.92 | 446,277 | +0.32(+0.62%) |
Mar 06, 2014 | 51.66 | 52.13 | 51.59 | 51.60 | 418,136 | -0.06(-0.11%) |
Mar 05, 2014 | 51.72 | 51.84 | 51.18 | 51.66 | 328,511 | -0.14(-0.26%) |
Mar 04, 2014 | 50.85 | 52.17 | 50.81 | 51.80 | 784,003 | +1.41(+2.81%) |