Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.60 | 57.94 | 57.45 | 57.75 | 1,246,836 | -0.08(-0.13%) |
May 29, 2014 | 57.63 | 57.89 | 57.41 | 57.83 | 1,211,026 | +0.29(+0.50%) |
May 28, 2014 | 57.52 | 57.73 | 57.19 | 57.54 | 1,188,193 | +0.16(+0.27%) |
May 27, 2014 | 57.40 | 57.76 | 57.19 | 57.38 | 1,252,032 | +0.15(+0.26%) |
May 23, 2014 | 57.27 | 57.23 | 57.23 | 57.23 | 908,167 | -0.04(-0.07%) |
May 22, 2014 | 57.05 | 57.31 | 56.79 | 57.28 | 587,167 | +0.32(+0.56%) |
May 21, 2014 | 56.75 | 57.20 | 56.75 | 56.96 | 1,012,679 | +0.57(+1.00%) |
May 20, 2014 | 57.10 | 57.10 | 56.12 | 56.39 | 1,239,766 | -0.42(-0.75%) |
May 19, 2014 | 56.38 | 56.91 | 56.24 | 56.82 | 1,380,805 | +0.33(+0.59%) |
May 16, 2014 | 56.13 | 56.63 | 55.85 | 56.48 | 2,655,948 | +0.50(+0.90%) |
May 15, 2014 | 57.33 | 57.33 | 55.66 | 55.98 | 3,525,993 | -1.42(-2.47%) |
May 14, 2014 | 57.70 | 57.70 | 57.07 | 57.40 | 1,812,898 | -0.21(-0.36%) |
May 13, 2014 | 58.08 | 58.16 | 57.42 | 57.60 | 1,331,081 | -0.35(-0.61%) |
May 12, 2014 | 57.63 | 58.06 | 57.37 | 57.96 | 1,571,629 | +0.47(+0.81%) |
May 09, 2014 | 57.73 | 57.82 | 57.15 | 57.49 | 1,282,496 | -0.13(-0.23%) |
May 08, 2014 | 57.82 | 58.19 | 57.36 | 57.62 | 1,528,913 | -0.19(-0.33%) |
May 07, 2014 | 57.13 | 57.85 | 56.70 | 57.82 | 1,201,363 | +0.93(+1.63%) |
May 06, 2014 | 57.40 | 57.70 | 56.87 | 56.89 | 1,066,459 | -0.77(-1.34%) |
May 05, 2014 | 57.25 | 57.69 | 56.87 | 57.66 | 1,683,239 | -0.24(-0.42%) |
May 02, 2014 | 57.70 | 58.55 | 57.65 | 57.90 | 1,643,334 | +0.27(+0.47%) |
May 01, 2014 | 58.16 | 58.55 | 57.52 | 57.63 | 1,851,920 | -0.55(-0.94%) |
Apr 30, 2014 | 57.65 | 58.23 | 57.39 | 58.18 | 1,786,077 | +0.23(+0.40%) |
Apr 29, 2014 | 57.85 | 58.16 | 57.56 | 57.94 | 1,536,036 | +0.57(+1.00%) |
Apr 28, 2014 | 57.68 | 58.18 | 56.45 | 57.37 | 2,431,099 | -0.26(-0.44%) |
Apr 25, 2014 | 58.52 | 58.65 | 57.24 | 57.62 | 2,853,800 | -0.33(-0.57%) |
Apr 24, 2014 | 58.57 | 59.82 | 57.83 | 57.96 | 3,270,261 | +0.45(+0.79%) |
Apr 23, 2014 | 58.77 | 59.01 | 57.16 | 57.50 | 2,220,186 | -0.03(-0.05%) |
Apr 22, 2014 | 57.10 | 57.76 | 57.01 | 57.53 | 1,871,574 | +0.43(+0.76%) |
Apr 21, 2014 | 57.26 | 57.37 | 56.93 | 57.10 | 1,114,777 | -0.01(-0.02%) |
Apr 17, 2014 | 57.03 | 57.11 | 57.11 | 57.11 | 2,457,402 | +0.21(+0.36%) |
Apr 16, 2014 | 56.79 | 57.16 | 56.29 | 56.91 | 2,135,457 | +0.77(+1.38%) |
Apr 15, 2014 | 55.31 | 56.16 | 54.97 | 56.14 | 3,031,523 | +0.89(+1.62%) |
Apr 14, 2014 | 55.22 | 55.46 | 54.72 | 55.24 | 1,776,560 | +0.52(+0.96%) |
Apr 11, 2014 | 54.93 | 55.04 | 54.37 | 54.72 | 2,667,030 | -0.61(-1.11%) |
Apr 10, 2014 | 56.65 | 57.01 | 55.26 | 55.33 | 2,607,682 | -1.24(-2.20%) |
Apr 09, 2014 | 56.53 | 56.67 | 56.31 | 56.58 | 2,712,347 | +0.20(+0.35%) |
Apr 08, 2014 | 56.40 | 56.58 | 56.03 | 56.38 | 2,699,852 | +0.06(+0.11%) |
Apr 07, 2014 | 57.75 | 58.30 | 56.26 | 56.31 | 2,611,301 | -1.47(-2.55%) |
Apr 04, 2014 | 59.44 | 59.44 | 57.68 | 57.79 | 1,693,590 | -1.36(-2.30%) |
Apr 03, 2014 | 59.65 | 60.02 | 58.77 | 59.15 | 1,182,057 | -0.32(-0.54%) |
Apr 02, 2014 | 59.29 | 59.56 | 58.91 | 59.47 | 1,319,376 | +0.54(+0.91%) |
Apr 01, 2014 | 58.81 | 59.13 | 58.47 | 58.93 | 2,073,236 | +0.59(+1.02%) |
Mar 31, 2014 | 58.36 | 58.87 | 58.17 | 58.33 | 1,595,435 | +0.48(+0.83%) |
Mar 28, 2014 | 57.50 | 58.47 | 57.11 | 57.85 | 1,294,921 | +0.47(+0.83%) |
Mar 27, 2014 | 57.62 | 57.92 | 57.16 | 57.38 | 2,106,875 | -0.35(-0.61%) |
Mar 26, 2014 | 58.65 | 58.83 | 57.72 | 57.73 | 1,562,513 | -0.64(-1.09%) |
Mar 25, 2014 | 58.82 | 59.34 | 57.79 | 58.37 | 1,443,374 | +0.06(+0.11%) |
Mar 24, 2014 | 58.90 | 59.15 | 58.04 | 58.30 | 1,645,036 | -0.43(-0.74%) |
Mar 21, 2014 | 59.21 | 59.78 | 58.44 | 58.74 | 4,573,945 | +0.28(+0.48%) |
Mar 20, 2014 | 57.26 | 58.55 | 57.13 | 58.45 | 2,995,401 | +1.13(+1.96%) |
Mar 19, 2014 | 57.88 | 58.08 | 57.08 | 57.33 | 2,126,557 | -0.57(-0.98%) |
Mar 18, 2014 | 57.79 | 58.16 | 57.53 | 57.89 | 1,343,132 | +0.11(+0.18%) |
Mar 17, 2014 | 57.45 | 58.06 | 57.30 | 57.79 | 1,405,811 | +0.92(+1.62%) |
Mar 14, 2014 | 57.24 | 57.89 | 56.63 | 56.87 | 2,076,569 | -0.34(-0.59%) |
Mar 13, 2014 | 58.35 | 58.85 | 56.97 | 57.21 | 1,883,082 | -0.76(-1.31%) |
Mar 12, 2014 | 58.04 | 58.25 | 57.51 | 57.96 | 2,100,962 | -0.30(-0.52%) |
Mar 11, 2014 | 59.11 | 59.15 | 58.09 | 58.27 | 1,959,728 | -0.71(-1.21%) |
Mar 10, 2014 | 58.74 | 58.99 | 58.28 | 58.98 | 1,840,004 | +0.50(+0.86%) |
Mar 07, 2014 | 58.43 | 58.96 | 58.01 | 58.48 | 1,677,282 | +0.44(+0.76%) |
Mar 06, 2014 | 57.18 | 58.44 | 57.18 | 58.04 | 2,054,859 | +0.58(+1.02%) |
Mar 05, 2014 | 57.58 | 57.68 | 57.29 | 57.45 | 1,339,316 | -0.10(-0.17%) |
Mar 04, 2014 | 57.06 | 57.67 | 56.85 | 57.55 | 1,510,438 | +1.30(+2.32%) |