Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.31 | 62.32 | 61.60 | 61.88 | 5,215,786 | -0.48(-0.78%) |
May 29, 2014 | 61.62 | 62.45 | 61.22 | 62.36 | 3,136,234 | +0.85(+1.37%) |
May 28, 2014 | 61.42 | 62.08 | 61.22 | 61.52 | 4,989,833 | +0.32(+0.53%) |
May 27, 2014 | 61.55 | 61.96 | 61.06 | 61.19 | 5,197,032 | -0.19(-0.31%) |
May 23, 2014 | 60.72 | 61.39 | 61.39 | 61.39 | 2,975,797 | +0.45(+0.73%) |
May 22, 2014 | 60.90 | 61.19 | 60.63 | 60.94 | 2,897,335 | -0.06(-0.10%) |
May 21, 2014 | 60.56 | 61.14 | 60.45 | 61.00 | 4,693,598 | +0.72(+1.20%) |
May 20, 2014 | 60.01 | 60.73 | 59.92 | 60.28 | 4,299,301 | +0.12(+0.21%) |
May 19, 2014 | 59.76 | 61.01 | 59.71 | 60.16 | 5,726,498 | +0.41(+0.69%) |
May 16, 2014 | 59.22 | 59.86 | 58.81 | 59.75 | 3,570,107 | +0.56(+0.94%) |
May 15, 2014 | 59.77 | 59.87 | 58.60 | 59.19 | 4,802,462 | -0.83(-1.38%) |
May 14, 2014 | 59.88 | 60.32 | 59.51 | 60.01 | 3,841,088 | +0.36(+0.60%) |
May 13, 2014 | 60.11 | 60.35 | 59.61 | 59.65 | 4,266,172 | -0.18(-0.30%) |
May 12, 2014 | 59.78 | 60.11 | 59.60 | 59.83 | 3,812,784 | +0.52(+0.87%) |
May 09, 2014 | 58.93 | 59.33 | 58.30 | 59.32 | 3,720,923 | +0.62(+1.06%) |
May 08, 2014 | 59.37 | 59.88 | 58.36 | 58.70 | 6,045,075 | -0.82(-1.38%) |
May 07, 2014 | 58.65 | 59.54 | 58.37 | 59.52 | 4,102,391 | +1.07(+1.83%) |
May 06, 2014 | 58.04 | 58.68 | 57.78 | 58.45 | 3,529,277 | +0.24(+0.42%) |
May 05, 2014 | 57.30 | 58.44 | 57.25 | 58.20 | 3,135,724 | +0.78(+1.36%) |
May 02, 2014 | 57.22 | 57.91 | 57.17 | 57.42 | 3,286,044 | -0.01(-0.02%) |
May 01, 2014 | 57.66 | 57.69 | 57.09 | 57.43 | 3,531,592 | -0.05(-0.09%) |
Apr 30, 2014 | 56.73 | 58.05 | 56.45 | 57.48 | 8,599,101 | +0.95(+1.68%) |
Apr 29, 2014 | 56.07 | 57.51 | 55.77 | 56.53 | 9,792,094 | +0.14(+0.25%) |
Apr 28, 2014 | 57.01 | 57.13 | 55.84 | 56.39 | 5,590,533 | -0.19(-0.34%) |
Apr 25, 2014 | 56.77 | 56.92 | 56.35 | 56.58 | 5,157,699 | -0.27(-0.47%) |
Apr 24, 2014 | 57.19 | 57.30 | 56.42 | 56.85 | 3,697,629 | -0.07(-0.13%) |
Apr 23, 2014 | 57.34 | 57.91 | 56.49 | 56.92 | 5,800,934 | -0.60(-1.04%) |
Apr 22, 2014 | 57.37 | 57.97 | 56.93 | 57.52 | 4,004,969 | +0.64(+1.12%) |
Apr 21, 2014 | 57.62 | 57.62 | 56.62 | 56.89 | 4,024,190 | +0.08(+0.14%) |
Apr 17, 2014 | 56.51 | 56.81 | 56.81 | 56.81 | 5,319,313 | +0.40(+0.71%) |
Apr 16, 2014 | 56.36 | 56.81 | 55.70 | 56.41 | 5,829,215 | +1.18(+2.13%) |
Apr 15, 2014 | 54.53 | 55.30 | 54.15 | 55.23 | 6,068,112 | +0.86(+1.59%) |
Apr 14, 2014 | 54.19 | 54.62 | 53.91 | 54.37 | 4,165,158 | +0.64(+1.19%) |
Apr 11, 2014 | 52.67 | 54.42 | 52.67 | 53.72 | 6,121,542 | -0.17(-0.31%) |
Apr 10, 2014 | 54.85 | 54.85 | 53.76 | 53.89 | 7,263,609 | -0.72(-1.31%) |
Apr 09, 2014 | 53.82 | 54.92 | 53.60 | 54.61 | 4,837,549 | +0.93(+1.72%) |
Apr 08, 2014 | 53.75 | 54.14 | 53.35 | 53.68 | 5,493,268 | -0.05(-0.09%) |
Apr 07, 2014 | 54.72 | 54.94 | 53.35 | 53.73 | 6,352,874 | -1.18(-2.15%) |
Apr 04, 2014 | 56.43 | 56.66 | 54.88 | 54.91 | 5,452,912 | -0.88(-1.58%) |
Apr 03, 2014 | 55.55 | 56.07 | 55.38 | 55.79 | 4,162,340 | +0.12(+0.21%) |
Apr 02, 2014 | 54.80 | 55.70 | 54.64 | 55.67 | 4,076,770 | +0.93(+1.69%) |
Apr 01, 2014 | 54.98 | 54.99 | 54.57 | 54.75 | 5,905,073 | -0.10(-0.19%) |
Mar 31, 2014 | 55.22 | 55.37 | 54.75 | 54.85 | 4,196,982 | +0.35(+0.63%) |
Mar 28, 2014 | 53.82 | 54.75 | 53.78 | 54.51 | 4,046,796 | +0.63(+1.17%) |
Mar 27, 2014 | 55.35 | 55.38 | 53.87 | 53.88 | 7,598,857 | -1.55(-2.80%) |
Mar 26, 2014 | 56.35 | 56.35 | 55.42 | 55.43 | 5,339,443 | -0.43(-0.76%) |
Mar 25, 2014 | 55.70 | 56.42 | 55.67 | 55.86 | 5,863,402 | +0.62(+1.12%) |
Mar 24, 2014 | 55.83 | 56.06 | 54.96 | 55.24 | 5,770,428 | -0.29(-0.52%) |
Mar 21, 2014 | 55.85 | 55.96 | 55.48 | 55.53 | 6,334,151 | -0.14(-0.24%) |
Mar 20, 2014 | 55.23 | 55.69 | 55.05 | 55.67 | 3,641,615 | +0.35(+0.62%) |
Mar 19, 2014 | 56.07 | 56.07 | 54.80 | 55.32 | 5,547,980 | -0.62(-1.10%) |
Mar 18, 2014 | 55.97 | 56.19 | 55.85 | 55.94 | 6,455,041 | +0.06(+0.11%) |
Mar 17, 2014 | 55.24 | 56.14 | 55.20 | 55.88 | 3,707,309 | +1.04(+1.89%) |
Mar 14, 2014 | 54.77 | 55.56 | 54.72 | 54.84 | 5,475,456 | -0.07(-0.12%) |
Mar 13, 2014 | 55.91 | 56.14 | 54.78 | 54.91 | 5,051,685 | -0.70(-1.25%) |
Mar 12, 2014 | 55.44 | 56.02 | 55.16 | 55.60 | 4,587,762 | -0.17(-0.31%) |
Mar 11, 2014 | 56.19 | 56.49 | 55.69 | 55.78 | 4,584,195 | -0.36(-0.65%) |
Mar 10, 2014 | 55.88 | 56.23 | 55.51 | 56.14 | 3,771,888 | +0.08(+0.14%) |
Mar 07, 2014 | 56.31 | 56.47 | 55.69 | 56.06 | 4,344,106 | -0.10(-0.18%) |
Mar 06, 2014 | 55.86 | 56.70 | 55.83 | 56.16 | 6,694,013 | +0.59(+1.07%) |
Mar 05, 2014 | 55.28 | 55.73 | 55.22 | 55.57 | 4,733,384 | +0.26(+0.47%) |
Mar 04, 2014 | 55.28 | 55.38 | 54.80 | 55.31 | 4,873,517 | +0.75(+1.37%) |