Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.63 | 60.65 | 59.85 | 60.07 | 81,909 | -0.46(-0.76%) |
May 29, 2014 | 60.14 | 60.61 | 59.74 | 60.53 | 71,510 | +0.61(+1.02%) |
May 28, 2014 | 60.62 | 61.13 | 59.83 | 59.92 | 93,079 | -0.88(-1.45%) |
May 27, 2014 | 60.78 | 61.06 | 59.98 | 60.80 | 61,331 | +0.42(+0.70%) |
May 23, 2014 | 60.91 | 60.38 | 60.38 | 60.38 | 64,900 | -0.76(-1.24%) |
May 22, 2014 | 60.65 | 61.54 | 60.65 | 61.14 | 50,064 | +0.46(+0.76%) |
May 21, 2014 | 60.50 | 61.10 | 60.21 | 60.68 | 82,112 | +0.41(+0.68%) |
May 20, 2014 | 60.20 | 60.47 | 59.40 | 60.27 | 115,913 | +0.19(+0.32%) |
May 19, 2014 | 59.45 | 60.27 | 58.84 | 60.08 | 116,588 | +0.55(+0.92%) |
May 16, 2014 | 59.42 | 59.95 | 58.76 | 59.53 | 72,714 | +0.02(+0.03%) |
May 15, 2014 | 59.55 | 59.86 | 58.57 | 59.51 | 95,747 | -0.20(-0.33%) |
May 14, 2014 | 59.57 | 60.07 | 59.19 | 59.71 | 117,583 | +0.20(+0.34%) |
May 13, 2014 | 60.18 | 60.62 | 59.22 | 59.51 | 88,303 | -0.61(-1.01%) |
May 12, 2014 | 59.63 | 61.83 | 59.63 | 60.12 | 159,483 | +0.58(+0.97%) |
May 09, 2014 | 57.35 | 59.77 | 57.12 | 59.54 | 153,456 | +1.88(+3.26%) |
May 08, 2014 | 56.67 | 58.04 | 55.76 | 57.66 | 177,721 | +1.12(+1.98%) |
May 07, 2014 | 54.87 | 57.65 | 54.87 | 56.54 | 236,451 | +2.35(+4.34%) |
May 06, 2014 | 54.48 | 55.31 | 54.07 | 54.19 | 200,183 | -0.57(-1.04%) |
May 05, 2014 | 55.08 | 56.28 | 54.00 | 54.76 | 147,474 | -0.70(-1.26%) |
May 02, 2014 | 54.98 | 55.96 | 54.98 | 55.46 | 81,624 | +0.57(+1.04%) |
May 01, 2014 | 55.65 | 56.18 | 54.76 | 54.89 | 107,773 | -0.89(-1.60%) |
Apr 30, 2014 | 55.46 | 56.10 | 54.89 | 55.78 | 65,529 | +0.17(+0.31%) |
Apr 29, 2014 | 56.21 | 56.74 | 55.52 | 55.61 | 70,599 | -0.31(-0.55%) |
Apr 28, 2014 | 56.02 | 56.47 | 54.76 | 55.92 | 83,135 | -0.04(-0.07%) |
Apr 25, 2014 | 56.53 | 56.70 | 55.64 | 55.96 | 76,370 | -0.78(-1.37%) |
Apr 24, 2014 | 56.99 | 57.50 | 55.42 | 56.74 | 139,643 | +0.01(+0.02%) |
Apr 23, 2014 | 57.31 | 57.95 | 56.64 | 56.73 | 92,089 | -0.78(-1.36%) |
Apr 22, 2014 | 56.01 | 57.87 | 55.42 | 57.51 | 363,778 | +1.70(+3.05%) |
Apr 21, 2014 | 56.00 | 56.16 | 55.62 | 55.81 | 141,252 | -0.17(-0.30%) |
Apr 17, 2014 | 56.17 | 55.98 | 55.98 | 55.98 | 156,200 | -0.40(-0.71%) |
Apr 16, 2014 | 57.41 | 57.41 | 56.12 | 56.38 | 77,212 | -0.57(-1.00%) |
Apr 15, 2014 | 57.24 | 57.57 | 55.48 | 56.95 | 92,533 | -0.20(-0.35%) |
Apr 14, 2014 | 56.87 | 57.50 | 56.59 | 57.15 | 90,797 | +0.57(+1.01%) |
Apr 11, 2014 | 57.41 | 58.08 | 56.31 | 56.58 | 121,806 | -1.34(-2.31%) |
Apr 10, 2014 | 59.86 | 60.36 | 57.77 | 57.92 | 125,016 | -2.06(-3.43%) |
Apr 09, 2014 | 59.71 | 60.40 | 59.24 | 59.98 | 82,046 | +0.27(+0.45%) |
Apr 08, 2014 | 59.28 | 60.03 | 59.06 | 59.71 | 155,336 | +0.47(+0.79%) |
Apr 07, 2014 | 59.97 | 59.97 | 59.07 | 59.24 | 78,365 | -0.91(-1.51%) |
Apr 04, 2014 | 61.58 | 61.98 | 60.11 | 60.15 | 78,039 | -1.20(-1.96%) |
Apr 03, 2014 | 60.88 | 61.65 | 60.62 | 61.35 | 77,815 | +0.50(+0.82%) |
Apr 02, 2014 | 60.72 | 61.00 | 60.08 | 60.85 | 122,828 | +0.03(+0.05%) |
Apr 01, 2014 | 60.03 | 61.00 | 59.72 | 60.82 | 143,705 | +0.94(+1.57%) |
Mar 31, 2014 | 59.51 | 60.53 | 59.44 | 59.88 | 107,742 | +0.43(+0.72%) |
Mar 28, 2014 | 59.14 | 60.22 | 59.07 | 59.45 | 125,372 | +0.29(+0.49%) |
Mar 27, 2014 | 59.31 | 59.70 | 58.65 | 59.16 | 84,566 | -0.27(-0.45%) |
Mar 26, 2014 | 59.93 | 59.93 | 59.10 | 59.43 | 108,772 | +0.01(+0.02%) |
Mar 25, 2014 | 58.93 | 60.71 | 58.71 | 59.42 | 99,875 | +0.23(+0.39%) |
Mar 24, 2014 | 59.61 | 59.85 | 58.58 | 59.19 | 248,729 | -0.23(-0.39%) |
Mar 21, 2014 | 59.56 | 60.28 | 59.16 | 59.42 | 129,442 | -0.08(-0.13%) |
Mar 20, 2014 | 59.50 | 59.90 | 59.29 | 59.50 | 56,900 | -0.06(-0.10%) |
Mar 19, 2014 | 59.50 | 59.99 | 59.29 | 59.56 | 94,040 | -0.06(-0.10%) |
Mar 18, 2014 | 57.96 | 59.78 | 57.67 | 59.62 | 183,594 | +1.45(+2.49%) |
Mar 17, 2014 | 59.19 | 59.73 | 57.87 | 58.17 | 105,324 | -0.90(-1.52%) |
Mar 14, 2014 | 58.29 | 59.24 | 58.09 | 59.07 | 117,898 | +0.54(+0.92%) |
Mar 13, 2014 | 58.81 | 59.28 | 57.82 | 58.53 | 183,405 | +0.02(+0.03%) |
Mar 12, 2014 | 58.97 | 59.64 | 58.02 | 58.51 | 193,206 | -0.62(-1.05%) |
Mar 11, 2014 | 59.04 | 59.99 | 58.64 | 59.13 | 245,513 | +0.02(+0.03%) |
Mar 10, 2014 | 59.70 | 60.00 | 58.68 | 59.11 | 114,040 | -0.43(-0.72%) |
Mar 07, 2014 | 60.44 | 60.50 | 59.34 | 59.54 | 111,334 | -0.96(-1.59%) |
Mar 06, 2014 | 60.04 | 60.57 | 59.44 | 60.50 | 230,172 | +1.81(+3.08%) |
Mar 05, 2014 | 58.30 | 58.99 | 58.27 | 58.69 | 216,361 | +0.08(+0.14%) |
Mar 04, 2014 | 57.31 | 58.72 | 56.51 | 58.61 | 243,783 | +1.86(+3.28%) |