Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.65 | 57.86 | 57.46 | 57.80 | 174,428 | +0.19(+0.33%) |
May 29, 2014 | 57.43 | 57.63 | 57.03 | 57.61 | 176,470 | +0.36(+0.62%) |
May 28, 2014 | 57.31 | 57.43 | 56.80 | 57.26 | 244,450 | +0.01(+0.02%) |
May 27, 2014 | 57.41 | 57.41 | 57.12 | 57.25 | 214,080 | -0.03(-0.06%) |
May 23, 2014 | 57.24 | 57.28 | 57.28 | 57.28 | 178,566 | -0.08(-0.15%) |
May 22, 2014 | 57.35 | 57.54 | 57.11 | 57.36 | 87,739 | +0.06(+0.10%) |
May 21, 2014 | 57.33 | 57.49 | 56.99 | 57.31 | 149,156 | +0.18(+0.32%) |
May 20, 2014 | 57.58 | 57.87 | 56.72 | 57.12 | 183,622 | -0.71(-1.23%) |
May 19, 2014 | 57.42 | 58.31 | 57.25 | 57.84 | 198,491 | +0.43(+0.74%) |
May 16, 2014 | 57.30 | 57.48 | 56.88 | 57.41 | 135,747 | +0.14(+0.24%) |
May 15, 2014 | 57.75 | 57.76 | 57.00 | 57.27 | 139,062 | -0.69(-1.20%) |
May 14, 2014 | 58.04 | 58.36 | 57.74 | 57.97 | 338,005 | -0.18(-0.31%) |
May 13, 2014 | 58.80 | 58.89 | 57.96 | 58.15 | 190,458 | -0.44(-0.76%) |
May 12, 2014 | 58.12 | 58.67 | 57.80 | 58.59 | 154,108 | +0.79(+1.37%) |
May 09, 2014 | 57.70 | 58.05 | 57.27 | 57.80 | 182,488 | -0.10(-0.16%) |
May 08, 2014 | 57.73 | 58.38 | 57.58 | 57.90 | 167,155 | +0.19(+0.33%) |
May 07, 2014 | 57.50 | 57.72 | 56.97 | 57.71 | 391,773 | +0.10(+0.17%) |
May 06, 2014 | 57.71 | 57.84 | 57.41 | 57.61 | 157,056 | -0.32(-0.55%) |
May 05, 2014 | 57.41 | 58.10 | 57.33 | 57.93 | 275,010 | +0.05(+0.09%) |
May 02, 2014 | 58.45 | 58.58 | 57.72 | 57.88 | 222,960 | -0.44(-0.76%) |
May 01, 2014 | 58.72 | 58.78 | 58.17 | 58.32 | 262,190 | -0.20(-0.34%) |
Apr 30, 2014 | 57.98 | 58.57 | 57.79 | 58.52 | 304,873 | +0.26(+0.45%) |
Apr 29, 2014 | 58.10 | 58.46 | 57.93 | 58.26 | 205,773 | +0.19(+0.33%) |
Apr 28, 2014 | 58.08 | 58.57 | 57.57 | 58.07 | 399,869 | +0.03(+0.06%) |
Apr 25, 2014 | 58.09 | 58.40 | 57.49 | 58.04 | 166,019 | -0.19(-0.33%) |
Apr 24, 2014 | 58.18 | 58.26 | 57.39 | 58.23 | 297,382 | +0.14(+0.24%) |
Apr 23, 2014 | 58.30 | 58.59 | 58.03 | 58.09 | 131,005 | -0.36(-0.62%) |
Apr 22, 2014 | 58.11 | 58.55 | 57.85 | 58.45 | 322,583 | +0.47(+0.81%) |
Apr 21, 2014 | 57.50 | 58.01 | 57.25 | 57.98 | 171,532 | +0.44(+0.77%) |
Apr 17, 2014 | 57.44 | 57.54 | 57.54 | 57.54 | 475,818 | +0.15(+0.26%) |
Apr 16, 2014 | 57.30 | 57.66 | 57.22 | 57.40 | 165,866 | +0.32(+0.56%) |
Apr 15, 2014 | 56.63 | 57.26 | 55.83 | 57.08 | 246,104 | +0.73(+1.29%) |
Apr 14, 2014 | 56.30 | 56.82 | 55.88 | 56.35 | 261,368 | +0.41(+0.73%) |
Apr 11, 2014 | 58.22 | 58.22 | 55.79 | 55.94 | 218,608 | -0.86(-1.51%) |
Apr 10, 2014 | 57.29 | 57.39 | 56.58 | 56.80 | 231,962 | -0.46(-0.80%) |
Apr 09, 2014 | 56.93 | 57.58 | 56.90 | 57.26 | 235,830 | +0.34(+0.59%) |
Apr 08, 2014 | 56.61 | 56.96 | 56.21 | 56.92 | 195,788 | +0.37(+0.66%) |
Apr 07, 2014 | 56.94 | 56.94 | 56.38 | 56.55 | 169,821 | -0.54(-0.94%) |
Apr 04, 2014 | 58.00 | 58.08 | 56.90 | 57.09 | 182,678 | -0.55(-0.96%) |
Apr 03, 2014 | 58.14 | 58.36 | 57.30 | 57.64 | 285,847 | -0.40(-0.69%) |
Apr 02, 2014 | 57.88 | 58.27 | 57.57 | 58.04 | 311,943 | +0.08(+0.13%) |
Apr 01, 2014 | 57.27 | 58.02 | 56.93 | 57.96 | 298,443 | +0.82(+1.44%) |
Mar 31, 2014 | 55.93 | 57.27 | 55.72 | 57.14 | 260,831 | +1.58(+2.85%) |
Mar 28, 2014 | 55.16 | 55.85 | 55.16 | 55.56 | 146,489 | +0.50(+0.91%) |
Mar 27, 2014 | 54.80 | 55.09 | 54.55 | 55.05 | 118,735 | +0.10(+0.19%) |
Mar 26, 2014 | 55.79 | 55.79 | 54.90 | 54.95 | 179,518 | -0.51(-0.92%) |
Mar 25, 2014 | 55.62 | 55.90 | 55.22 | 55.46 | 185,918 | -0.03(-0.05%) |
Mar 24, 2014 | 55.79 | 56.38 | 54.86 | 55.49 | 181,861 | -0.48(-0.86%) |
Mar 21, 2014 | 56.09 | 56.64 | 55.81 | 55.97 | 380,401 | +0.08(+0.14%) |
Mar 20, 2014 | 56.02 | 56.16 | 55.77 | 55.89 | 155,982 | -0.17(-0.31%) |
Mar 19, 2014 | 56.42 | 56.84 | 55.73 | 56.07 | 185,550 | -0.53(-0.93%) |
Mar 18, 2014 | 56.20 | 56.63 | 56.13 | 56.59 | 169,212 | +0.44(+0.79%) |
Mar 17, 2014 | 55.94 | 56.39 | 55.94 | 56.15 | 156,907 | +0.39(+0.70%) |
Mar 14, 2014 | 55.45 | 56.16 | 55.31 | 55.76 | 163,721 | +0.31(+0.56%) |
Mar 13, 2014 | 56.42 | 56.55 | 55.41 | 55.45 | 183,545 | -0.77(-1.37%) |
Mar 12, 2014 | 56.00 | 56.31 | 55.76 | 56.22 | 252,963 | -0.02(-0.03%) |
Mar 11, 2014 | 56.83 | 56.90 | 56.10 | 56.24 | 152,910 | -0.43(-0.76%) |
Mar 10, 2014 | 56.80 | 56.93 | 56.41 | 56.67 | 209,723 | -0.15(-0.26%) |
Mar 07, 2014 | 57.05 | 57.28 | 56.61 | 56.82 | 173,445 | -0.02(-0.03%) |
Mar 06, 2014 | 57.09 | 57.17 | 56.77 | 56.83 | 192,361 | -0.16(-0.27%) |
Mar 05, 2014 | 56.86 | 57.08 | 56.56 | 56.99 | 165,532 | +0.16(+0.27%) |
Mar 04, 2014 | 57.27 | 57.37 | 56.60 | 56.83 | 231,884 | +0.36(+0.64%) |