Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.66 | 59.80 | 59.58 | 59.76 | 84,104 | -0.01(-0.01%) |
May 29, 2014 | 60.02 | 60.17 | 59.73 | 59.77 | 112,905 | -0.21(-0.35%) |
May 28, 2014 | 59.70 | 60.00 | 59.64 | 59.98 | 146,690 | +0.63(+1.07%) |
May 27, 2014 | 59.17 | 59.39 | 59.01 | 59.34 | 298,621 | +0.34(+0.57%) |
May 23, 2014 | 59.09 | 59.01 | 59.01 | 59.01 | 142,657 | +0.07(+0.11%) |
May 22, 2014 | 59.19 | 59.19 | 58.83 | 58.94 | 73,692 | -0.13(-0.21%) |
May 21, 2014 | 59.16 | 59.18 | 58.93 | 59.07 | 248,775 | -0.27(-0.46%) |
May 20, 2014 | 59.32 | 59.52 | 59.25 | 59.34 | 120,698 | -0.03(-0.04%) |
May 19, 2014 | 59.90 | 59.94 | 59.36 | 59.36 | 158,451 | -0.33(-0.55%) |
May 16, 2014 | 59.64 | 59.80 | 59.55 | 59.69 | 106,539 | +0.05(+0.08%) |
May 15, 2014 | 59.81 | 59.98 | 59.55 | 59.65 | 70,232 | +0.09(+0.14%) |
May 14, 2014 | 59.20 | 59.56 | 59.18 | 59.56 | 125,126 | +0.65(+1.11%) |
May 13, 2014 | 58.85 | 59.11 | 58.77 | 58.91 | 120,052 | +0.26(+0.45%) |
May 12, 2014 | 58.82 | 58.82 | 58.57 | 58.64 | 353,200 | -0.25(-0.43%) |
May 09, 2014 | 58.90 | 59.03 | 58.78 | 58.89 | 137,118 | -0.17(-0.29%) |
May 08, 2014 | 59.24 | 59.43 | 58.93 | 59.07 | 199,280 | -0.18(-0.30%) |
May 07, 2014 | 59.35 | 59.35 | 59.13 | 59.24 | 174,412 | -0.09(-0.14%) |
May 06, 2014 | 59.20 | 59.38 | 59.14 | 59.33 | 90,510 | +0.26(+0.45%) |
May 05, 2014 | 59.41 | 59.41 | 59.03 | 59.07 | 121,914 | -0.36(-0.60%) |
May 02, 2014 | 59.06 | 59.52 | 58.84 | 59.42 | 187,331 | +0.36(+0.61%) |
May 01, 2014 | 58.66 | 59.11 | 58.58 | 59.06 | 113,508 | +0.18(+0.30%) |
Apr 30, 2014 | 58.65 | 58.89 | 58.62 | 58.88 | 110,541 | +0.26(+0.45%) |
Apr 29, 2014 | 58.53 | 58.70 | 58.43 | 58.62 | 203,731 | -0.09(-0.16%) |
Apr 28, 2014 | 58.81 | 58.85 | 58.57 | 58.71 | 102,459 | -0.24(-0.41%) |
Apr 25, 2014 | 58.93 | 59.12 | 58.83 | 58.95 | 89,394 | +0.10(+0.17%) |
Apr 24, 2014 | 58.58 | 58.86 | 58.58 | 58.85 | 91,728 | +0.13(+0.22%) |
Apr 23, 2014 | 58.64 | 58.75 | 58.53 | 58.72 | 67,732 | +0.20(+0.35%) |
Apr 22, 2014 | 58.32 | 58.56 | 58.19 | 58.52 | 162,236 | +0.16(+0.27%) |
Apr 21, 2014 | 58.43 | 58.57 | 58.23 | 58.36 | 148,258 | +0.03(+0.05%) |
Apr 17, 2014 | 58.80 | 58.33 | 58.33 | 58.33 | 142,809 | -0.42(-0.72%) |
Apr 16, 2014 | 58.54 | 58.87 | 58.50 | 58.76 | 188,061 | +0.09(+0.15%) |
Apr 15, 2014 | 58.58 | 58.77 | 58.45 | 58.67 | 224,873 | +0.11(+0.18%) |
Apr 14, 2014 | 58.42 | 58.56 | 58.35 | 58.56 | 110,123 | +0.21(+0.36%) |
Apr 11, 2014 | 58.27 | 58.37 | 58.13 | 58.35 | 96,509 | +0.22(+0.37%) |
Apr 10, 2014 | 57.93 | 58.24 | 57.80 | 58.13 | 83,760 | +0.39(+0.67%) |
Apr 09, 2014 | 57.78 | 57.94 | 57.67 | 57.75 | 147,737 | -0.12(-0.20%) |
Apr 08, 2014 | 57.82 | 57.94 | 57.57 | 57.86 | 419,772 | +0.22(+0.39%) |
Apr 07, 2014 | 57.57 | 57.76 | 57.55 | 57.64 | 247,016 | +0.07(+0.13%) |
Apr 04, 2014 | 57.44 | 57.61 | 57.14 | 57.57 | 154,070 | +0.44(+0.76%) |
Apr 03, 2014 | 57.03 | 57.16 | 57.01 | 57.13 | 44,735 | +0.13(+0.22%) |
Apr 02, 2014 | 57.10 | 57.10 | 56.83 | 57.01 | 102,142 | -0.02(-0.03%) |
Apr 01, 2014 | 57.21 | 57.28 | 57.03 | 57.03 | 282,865 | -0.37(-0.65%) |
Mar 31, 2014 | 57.26 | 57.42 | 57.01 | 57.40 | 89,776 | +0.10(+0.17%) |
Mar 28, 2014 | 57.57 | 57.61 | 57.26 | 57.30 | 175,008 | -0.18(-0.32%) |
Mar 27, 2014 | 57.44 | 57.87 | 57.38 | 57.48 | 80,341 | +0.10(+0.17%) |
Mar 26, 2014 | 57.12 | 57.45 | 57.07 | 57.38 | 64,166 | +0.35(+0.61%) |
Mar 25, 2014 | 56.97 | 57.15 | 56.91 | 57.03 | 61,132 | -0.11(-0.20%) |
Mar 24, 2014 | 56.81 | 57.18 | 56.80 | 57.15 | 72,608 | +0.38(+0.66%) |
Mar 21, 2014 | 56.58 | 56.79 | 56.49 | 56.77 | 124,693 | +0.43(+0.76%) |
Mar 20, 2014 | 56.46 | 56.54 | 56.31 | 56.34 | 41,808 | -0.13(-0.23%) |
Mar 19, 2014 | 56.70 | 56.70 | 56.30 | 56.48 | 88,652 | -0.08(-0.14%) |
Mar 18, 2014 | 56.37 | 56.67 | 56.30 | 56.55 | 32,530 | +0.14(+0.24%) |
Mar 17, 2014 | 56.58 | 56.61 | 56.40 | 56.42 | 75,856 | -0.28(-0.49%) |
Mar 14, 2014 | 56.73 | 56.86 | 56.64 | 56.69 | 168,212 | +0.09(+0.16%) |
Mar 13, 2014 | 56.04 | 56.60 | 55.94 | 56.60 | 32,879 | +0.46(+0.82%) |
Mar 12, 2014 | 56.07 | 56.19 | 56.03 | 56.14 | 53,459 | +0.13(+0.23%) |
Mar 11, 2014 | 55.94 | 56.03 | 55.82 | 56.01 | 62,323 | +0.13(+0.24%) |
Mar 10, 2014 | 55.93 | 55.96 | 55.78 | 55.88 | 70,299 | -0.10(-0.18%) |
Mar 07, 2014 | 55.98 | 56.05 | 55.77 | 55.98 | 70,471 | -0.16(-0.29%) |
Mar 06, 2014 | 56.34 | 56.49 | 56.14 | 56.14 | 112,085 | -0.43(-0.77%) |
Mar 05, 2014 | 56.65 | 56.73 | 56.47 | 56.57 | 127,124 | -0.09(-0.16%) |
Mar 04, 2014 | 57.19 | 57.19 | 56.65 | 56.67 | 58,170 | -0.53(-0.93%) |