Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.39 | 59.71 | 59.06 | 59.61 | 1,952,834 | +0.04(+0.07%) |
May 29, 2014 | 59.71 | 60.03 | 59.05 | 59.57 | 1,893,687 | -0.06(-0.10%) |
May 28, 2014 | 58.50 | 59.87 | 58.44 | 59.63 | 2,760,918 | +1.29(+2.20%) |
May 27, 2014 | 58.61 | 59.19 | 58.23 | 58.35 | 1,622,955 | +0.20(+0.34%) |
May 23, 2014 | 56.95 | 58.15 | 58.15 | 58.15 | 1,373,063 | +1.02(+1.78%) |
May 22, 2014 | 57.08 | 57.54 | 56.87 | 57.13 | 442,920 | +0.05(+0.09%) |
May 21, 2014 | 57.09 | 57.52 | 56.49 | 57.08 | 1,459,003 | +0.23(+0.40%) |
May 20, 2014 | 57.81 | 57.84 | 56.48 | 56.85 | 1,652,797 | -1.07(-1.84%) |
May 19, 2014 | 57.17 | 57.97 | 57.09 | 57.92 | 908,289 | +0.52(+0.90%) |
May 16, 2014 | 57.11 | 57.41 | 56.61 | 57.40 | 2,426,662 | +0.44(+0.77%) |
May 15, 2014 | 58.00 | 58.15 | 56.40 | 56.96 | 2,553,778 | -1.35(-2.31%) |
May 14, 2014 | 59.10 | 59.10 | 58.23 | 58.31 | 1,539,524 | -0.87(-1.47%) |
May 13, 2014 | 59.15 | 59.73 | 59.06 | 59.17 | 1,511,230 | +0.14(+0.24%) |
May 12, 2014 | 58.39 | 59.07 | 58.34 | 59.03 | 2,092,274 | +1.07(+1.84%) |
May 09, 2014 | 58.68 | 58.68 | 57.58 | 57.97 | 2,721,598 | -0.73(-1.24%) |
May 08, 2014 | 58.43 | 59.34 | 58.36 | 58.70 | 2,283,394 | +0.17(+0.29%) |
May 07, 2014 | 58.68 | 59.18 | 58.16 | 58.53 | 2,816,597 | +0.09(+0.15%) |
May 06, 2014 | 59.09 | 59.23 | 58.36 | 58.44 | 1,579,024 | -0.96(-1.61%) |
May 05, 2014 | 59.29 | 59.61 | 58.88 | 59.39 | 1,000,447 | -0.25(-0.42%) |
May 02, 2014 | 59.66 | 60.01 | 59.54 | 59.64 | 1,153,713 | -0.11(-0.18%) |
May 01, 2014 | 59.55 | 60.09 | 59.31 | 59.75 | 1,615,434 | +0.16(+0.27%) |
Apr 30, 2014 | 58.52 | 59.61 | 58.36 | 59.59 | 2,065,485 | +0.90(+1.53%) |
Apr 29, 2014 | 58.70 | 58.77 | 57.99 | 58.70 | 1,571,659 | +0.39(+0.67%) |
Apr 28, 2014 | 58.91 | 58.97 | 57.30 | 58.31 | 2,288,314 | -0.26(-0.44%) |
Apr 25, 2014 | 59.13 | 59.31 | 58.23 | 58.57 | 2,022,571 | -0.83(-1.39%) |
Apr 24, 2014 | 59.97 | 60.07 | 58.85 | 59.39 | 2,924,317 | -0.25(-0.42%) |
Apr 23, 2014 | 59.18 | 60.45 | 58.83 | 59.64 | 6,134,643 | +1.85(+3.21%) |
Apr 22, 2014 | 57.43 | 58.43 | 57.11 | 57.79 | 4,045,696 | +0.32(+0.55%) |
Apr 21, 2014 | 57.60 | 57.73 | 56.96 | 57.47 | 1,279,115 | -0.15(-0.26%) |
Apr 17, 2014 | 57.78 | 57.62 | 57.62 | 57.62 | 3,030,211 | -0.16(-0.28%) |
Apr 16, 2014 | 58.27 | 58.27 | 56.03 | 57.78 | 4,905,051 | +2.40(+4.34%) |
Apr 15, 2014 | 55.15 | 55.46 | 54.23 | 55.38 | 2,582,927 | +0.31(+0.56%) |
Apr 14, 2014 | 54.88 | 55.20 | 54.61 | 55.07 | 2,598,170 | +0.87(+1.60%) |
Apr 11, 2014 | 55.01 | 55.60 | 54.10 | 54.20 | 2,676,615 | -1.02(-1.84%) |
Apr 10, 2014 | 56.24 | 56.46 | 55.10 | 55.22 | 3,042,986 | -1.03(-1.82%) |
Apr 09, 2014 | 55.19 | 56.30 | 54.92 | 56.24 | 3,622,916 | +1.34(+2.43%) |
Apr 08, 2014 | 54.90 | 55.27 | 54.54 | 54.91 | 3,727,346 | -0.09(-0.16%) |
Apr 07, 2014 | 56.17 | 56.37 | 54.43 | 55.00 | 4,462,719 | -1.30(-2.30%) |
Apr 04, 2014 | 58.01 | 58.35 | 56.02 | 56.29 | 3,282,995 | -1.44(-2.49%) |
Apr 03, 2014 | 57.95 | 58.42 | 57.54 | 57.73 | 2,060,984 | +0.05(+0.09%) |
Apr 02, 2014 | 56.75 | 57.86 | 56.62 | 57.68 | 2,397,272 | +0.72(+1.26%) |
Apr 01, 2014 | 58.54 | 58.54 | 56.81 | 56.96 | 2,819,113 | -0.08(-0.14%) |
Mar 31, 2014 | 56.82 | 57.29 | 56.72 | 57.04 | 2,831,417 | +0.70(+1.24%) |
Mar 28, 2014 | 55.86 | 56.85 | 55.68 | 56.34 | 3,077,528 | +0.84(+1.51%) |
Mar 27, 2014 | 55.90 | 55.97 | 54.22 | 55.51 | 5,751,077 | -0.82(-1.45%) |
Mar 26, 2014 | 58.03 | 58.15 | 56.28 | 56.32 | 3,305,280 | -1.46(-2.53%) |
Mar 25, 2014 | 57.82 | 58.69 | 57.41 | 57.79 | 2,381,751 | +0.10(+0.17%) |
Mar 24, 2014 | 58.82 | 58.97 | 57.42 | 57.69 | 1,893,816 | -0.97(-1.65%) |
Mar 21, 2014 | 58.95 | 59.63 | 58.57 | 58.66 | 4,487,155 | +0.19(+0.32%) |
Mar 20, 2014 | 57.74 | 58.63 | 57.57 | 58.47 | 2,063,294 | +0.54(+0.93%) |
Mar 19, 2014 | 58.33 | 58.59 | 57.46 | 57.93 | 1,807,295 | -0.39(-0.67%) |
Mar 18, 2014 | 58.16 | 58.67 | 58.16 | 58.32 | 1,733,620 | +0.20(+0.34%) |
Mar 17, 2014 | 57.16 | 58.31 | 56.93 | 58.12 | 2,928,834 | +1.42(+2.50%) |
Mar 14, 2014 | 57.29 | 57.99 | 56.61 | 56.70 | 3,920,473 | -0.66(-1.15%) |
Mar 13, 2014 | 58.88 | 58.97 | 57.18 | 57.36 | 3,089,081 | -1.39(-2.36%) |
Mar 12, 2014 | 59.05 | 59.08 | 58.42 | 58.75 | 2,189,981 | -0.88(-1.47%) |
Mar 11, 2014 | 60.80 | 60.94 | 59.46 | 59.62 | 1,731,891 | -1.13(-1.85%) |
Mar 10, 2014 | 61.52 | 61.52 | 60.35 | 60.75 | 1,381,977 | -0.98(-1.58%) |
Mar 07, 2014 | 61.58 | 62.31 | 61.51 | 61.73 | 2,294,219 | +0.62(+1.01%) |
Mar 06, 2014 | 60.84 | 61.26 | 60.78 | 61.11 | 2,077,955 | +0.35(+0.57%) |
Mar 05, 2014 | 61.02 | 61.36 | 60.61 | 60.76 | 1,339,349 | -0.26(-0.42%) |
Mar 04, 2014 | 60.70 | 61.23 | 60.53 | 61.02 | 1,968,404 | +1.10(+1.83%) |