Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.82 | 61.09 | 59.84 | 60.49 | 686,801 | -0.58(-0.96%) |
May 29, 2014 | 59.70 | 61.21 | 58.66 | 61.08 | 892,858 | +1.66(+2.79%) |
May 28, 2014 | 58.70 | 59.61 | 58.03 | 59.42 | 519,506 | +0.41(+0.69%) |
May 27, 2014 | 58.40 | 59.18 | 57.09 | 59.02 | 653,014 | +1.05(+1.80%) |
May 23, 2014 | 59.04 | 57.97 | 57.97 | 57.97 | 589,962 | -1.71(-2.86%) |
May 22, 2014 | 58.28 | 60.27 | 57.60 | 59.67 | 556,518 | +1.70(+2.93%) |
May 21, 2014 | 57.85 | 59.04 | 57.01 | 57.98 | 777,899 | +0.67(+1.17%) |
May 20, 2014 | 57.62 | 57.84 | 56.28 | 57.31 | 924,163 | -0.56(-0.96%) |
May 19, 2014 | 55.74 | 58.16 | 55.40 | 57.87 | 1,153,732 | +1.76(+3.14%) |
May 16, 2014 | 56.05 | 56.56 | 54.43 | 56.10 | 864,026 | +0.37(+0.66%) |
May 15, 2014 | 57.12 | 57.78 | 54.67 | 55.74 | 1,396,472 | -1.88(-3.26%) |
May 14, 2014 | 56.83 | 58.50 | 56.41 | 57.61 | 1,368,792 | +0.85(+1.49%) |
May 13, 2014 | 55.11 | 56.95 | 54.79 | 56.76 | 776,822 | +1.72(+3.12%) |
May 12, 2014 | 55.14 | 55.58 | 54.38 | 55.05 | 954,989 | +0.47(+0.86%) |
May 09, 2014 | 54.21 | 55.11 | 53.61 | 54.58 | 1,089,736 | -0.16(-0.29%) |
May 08, 2014 | 57.49 | 58.02 | 54.54 | 54.74 | 867,340 | -3.05(-5.28%) |
May 07, 2014 | 58.23 | 58.74 | 55.48 | 57.79 | 1,326,140 | -0.05(-0.08%) |
May 06, 2014 | 57.46 | 59.25 | 56.94 | 57.84 | 1,113,560 | -1.23(-2.07%) |
May 05, 2014 | 58.35 | 59.92 | 57.56 | 59.06 | 842,616 | +0.21(+0.35%) |
May 02, 2014 | 58.42 | 59.67 | 58.18 | 58.85 | 554,371 | +0.65(+1.12%) |
May 01, 2014 | 59.67 | 59.92 | 57.49 | 58.20 | 1,008,846 | -1.80(-3.00%) |
Apr 30, 2014 | 59.16 | 60.59 | 57.96 | 60.00 | 1,055,942 | +0.66(+1.11%) |
Apr 29, 2014 | 58.84 | 60.42 | 58.23 | 59.34 | 746,202 | +0.94(+1.61%) |
Apr 28, 2014 | 58.71 | 59.70 | 57.59 | 58.40 | 617,503 | -0.24(-0.42%) |
Apr 25, 2014 | 60.03 | 60.20 | 58.26 | 58.65 | 721,629 | -1.63(-2.70%) |
Apr 24, 2014 | 60.26 | 61.16 | 59.34 | 60.28 | 761,373 | +0.24(+0.41%) |
Apr 23, 2014 | 59.08 | 60.62 | 58.54 | 60.03 | 1,358,923 | +0.74(+1.26%) |
Apr 22, 2014 | 57.96 | 60.19 | 57.48 | 59.29 | 1,220,149 | +1.54(+2.66%) |
Apr 21, 2014 | 57.34 | 57.90 | 56.06 | 57.75 | 1,137,039 | +0.24(+0.41%) |
Apr 17, 2014 | 60.33 | 57.52 | 57.52 | 57.52 | 3,400,136 | -2.09(-3.51%) |
Apr 16, 2014 | 59.18 | 60.63 | 59.18 | 59.61 | 1,508,854 | +0.35(+0.59%) |
Apr 15, 2014 | 57.39 | 59.29 | 56.56 | 59.26 | 1,427,115 | +1.86(+3.23%) |
Apr 14, 2014 | 58.03 | 58.80 | 56.90 | 57.40 | 831,841 | +0.11(+0.20%) |
Apr 11, 2014 | 56.11 | 58.18 | 56.11 | 57.29 | 971,742 | +0.60(+1.06%) |
Apr 10, 2014 | 57.76 | 57.99 | 55.89 | 56.69 | 781,790 | -0.96(-1.67%) |
Apr 09, 2014 | 57.24 | 58.13 | 55.95 | 57.65 | 1,030,669 | +0.81(+1.43%) |
Apr 08, 2014 | 55.02 | 57.56 | 54.77 | 56.84 | 1,134,373 | +1.85(+3.36%) |
Apr 07, 2014 | 56.11 | 57.12 | 54.19 | 54.99 | 992,664 | -1.19(-2.11%) |
Apr 04, 2014 | 58.63 | 59.17 | 55.93 | 56.18 | 782,380 | -2.00(-3.43%) |
Apr 03, 2014 | 58.33 | 58.97 | 57.29 | 58.18 | 733,643 | +0.00(+0.00%) |
Apr 02, 2014 | 58.72 | 59.17 | 57.49 | 58.18 | 665,457 | -0.46(-0.79%) |
Apr 01, 2014 | 58.81 | 59.44 | 57.51 | 58.64 | 853,830 | -0.04(-0.06%) |
Mar 31, 2014 | 58.75 | 59.54 | 58.13 | 58.68 | 1,273,119 | +0.33(+0.57%) |
Mar 28, 2014 | 57.14 | 58.57 | 56.92 | 58.35 | 651,900 | +1.49(+2.62%) |
Mar 27, 2014 | 55.37 | 56.98 | 55.18 | 56.86 | 702,465 | +1.66(+3.00%) |
Mar 26, 2014 | 56.73 | 57.02 | 55.17 | 55.20 | 676,256 | -1.30(-2.30%) |
Mar 25, 2014 | 58.20 | 58.80 | 56.36 | 56.50 | 697,140 | -1.25(-2.17%) |
Mar 24, 2014 | 58.73 | 59.19 | 56.77 | 57.75 | 625,470 | -0.82(-1.40%) |
Mar 21, 2014 | 58.43 | 59.15 | 57.68 | 58.57 | 772,028 | +0.43(+0.75%) |
Mar 20, 2014 | 56.72 | 58.20 | 55.80 | 58.14 | 678,217 | +1.06(+1.85%) |
Mar 19, 2014 | 57.54 | 57.96 | 56.77 | 57.08 | 547,813 | -0.29(-0.51%) |
Mar 18, 2014 | 55.48 | 58.22 | 55.48 | 57.38 | 1,135,589 | +1.95(+3.52%) |
Mar 17, 2014 | 55.39 | 56.25 | 54.79 | 55.42 | 897,253 | +0.12(+0.22%) |
Mar 14, 2014 | 55.18 | 56.07 | 55.02 | 55.30 | 499,704 | -0.24(-0.42%) |
Mar 13, 2014 | 56.34 | 56.81 | 54.91 | 55.54 | 547,831 | -0.48(-0.86%) |
Mar 12, 2014 | 55.41 | 56.36 | 54.91 | 56.02 | 900,792 | +0.26(+0.47%) |
Mar 11, 2014 | 57.80 | 58.31 | 55.32 | 55.75 | 863,578 | -2.20(-3.79%) |
Mar 10, 2014 | 58.84 | 58.90 | 57.49 | 57.95 | 863,798 | -0.43(-0.74%) |
Mar 07, 2014 | 58.24 | 58.54 | 56.84 | 58.38 | 1,139,267 | +0.67(+1.17%) |
Mar 06, 2014 | 58.35 | 58.77 | 57.20 | 57.71 | 987,395 | -0.71(-1.22%) |
Mar 05, 2014 | 59.63 | 60.24 | 58.03 | 58.42 | 808,800 | -1.54(-2.56%) |
Mar 04, 2014 | 59.16 | 60.57 | 58.92 | 59.96 | 1,394,067 | +1.39(+2.38%) |