Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.10 | 60.36 | 59.82 | 60.11 | 372,851 | -0.12(-0.20%) |
May 29, 2014 | 59.62 | 60.28 | 59.25 | 60.23 | 468,877 | +0.77(+1.30%) |
May 28, 2014 | 59.44 | 59.61 | 58.98 | 59.45 | 432,382 | -0.12(-0.20%) |
May 27, 2014 | 59.89 | 60.20 | 59.52 | 59.58 | 260,826 | -0.07(-0.12%) |
May 23, 2014 | 59.15 | 59.65 | 59.65 | 59.65 | 499,708 | +0.40(+0.67%) |
May 22, 2014 | 59.07 | 59.48 | 58.88 | 59.25 | 254,292 | +0.11(+0.19%) |
May 21, 2014 | 58.85 | 59.35 | 58.66 | 59.13 | 583,774 | +0.52(+0.89%) |
May 20, 2014 | 59.00 | 59.14 | 58.42 | 58.61 | 646,477 | -0.36(-0.62%) |
May 19, 2014 | 58.71 | 59.63 | 58.61 | 58.98 | 699,447 | +0.15(+0.25%) |
May 16, 2014 | 58.84 | 58.98 | 58.22 | 58.83 | 774,789 | +0.04(+0.07%) |
May 15, 2014 | 59.78 | 60.05 | 58.64 | 58.79 | 838,166 | -1.14(-1.90%) |
May 14, 2014 | 59.85 | 60.24 | 59.68 | 59.92 | 402,829 | -0.08(-0.13%) |
May 13, 2014 | 60.25 | 60.71 | 59.98 | 60.00 | 462,283 | -0.25(-0.42%) |
May 12, 2014 | 59.59 | 60.44 | 59.59 | 60.25 | 441,124 | +0.95(+1.60%) |
May 09, 2014 | 59.11 | 59.51 | 58.79 | 59.31 | 439,043 | +0.11(+0.19%) |
May 08, 2014 | 59.36 | 59.84 | 59.05 | 59.19 | 723,695 | -0.31(-0.53%) |
May 07, 2014 | 59.47 | 59.67 | 59.07 | 59.51 | 639,776 | +0.23(+0.38%) |
May 06, 2014 | 59.35 | 59.72 | 59.13 | 59.28 | 924,894 | -0.29(-0.48%) |
May 05, 2014 | 58.90 | 59.86 | 58.90 | 59.57 | 630,910 | +0.41(+0.69%) |
May 02, 2014 | 58.92 | 59.62 | 58.61 | 59.16 | 729,421 | +0.31(+0.53%) |
May 01, 2014 | 58.67 | 59.04 | 58.43 | 58.85 | 518,686 | +0.61(+1.04%) |
Apr 30, 2014 | 57.86 | 58.40 | 57.57 | 58.24 | 553,862 | +0.39(+0.68%) |
Apr 29, 2014 | 57.60 | 58.27 | 57.60 | 57.85 | 472,568 | +0.50(+0.86%) |
Apr 28, 2014 | 57.53 | 57.60 | 56.79 | 57.35 | 584,702 | +0.15(+0.26%) |
Apr 25, 2014 | 57.86 | 57.97 | 57.12 | 57.20 | 418,744 | -0.86(-1.48%) |
Apr 24, 2014 | 58.29 | 58.37 | 57.98 | 58.06 | 779,392 | -0.20(-0.34%) |
Apr 23, 2014 | 58.89 | 59.27 | 58.05 | 58.26 | 811,786 | -0.58(-0.99%) |
Apr 22, 2014 | 58.55 | 58.95 | 58.37 | 58.85 | 516,299 | +0.47(+0.80%) |
Apr 21, 2014 | 57.81 | 58.41 | 57.47 | 58.38 | 813,001 | +0.45(+0.78%) |
Apr 17, 2014 | 58.16 | 57.93 | 57.93 | 57.93 | 503,506 | +0.35(+0.60%) |
Apr 16, 2014 | 57.38 | 57.71 | 57.02 | 57.58 | 566,995 | +0.57(+1.01%) |
Apr 15, 2014 | 57.09 | 57.20 | 56.08 | 57.00 | 789,858 | +0.03(+0.05%) |
Apr 14, 2014 | 56.62 | 57.16 | 56.37 | 56.98 | 658,804 | +0.63(+1.13%) |
Apr 11, 2014 | 56.38 | 56.98 | 56.32 | 56.34 | 572,464 | -0.23(-0.41%) |
Apr 10, 2014 | 57.32 | 57.66 | 56.51 | 56.58 | 828,226 | -0.82(-1.42%) |
Apr 09, 2014 | 56.99 | 57.74 | 56.89 | 57.40 | 868,568 | +0.61(+1.07%) |
Apr 08, 2014 | 56.36 | 57.07 | 56.20 | 56.79 | 574,779 | +0.30(+0.52%) |
Apr 07, 2014 | 57.40 | 57.41 | 56.39 | 56.49 | 478,317 | -0.94(-1.63%) |
Apr 04, 2014 | 58.40 | 58.40 | 56.96 | 57.43 | 628,554 | -0.60(-1.03%) |
Apr 03, 2014 | 58.22 | 58.64 | 57.88 | 58.03 | 511,690 | -0.10(-0.18%) |
Apr 02, 2014 | 57.92 | 58.27 | 57.43 | 58.13 | 379,201 | +0.41(+0.71%) |
Apr 01, 2014 | 57.85 | 58.09 | 57.23 | 57.73 | 547,128 | +0.03(+0.05%) |
Mar 31, 2014 | 56.90 | 57.88 | 56.67 | 57.70 | 588,113 | +1.15(+2.03%) |
Mar 28, 2014 | 56.36 | 56.72 | 56.20 | 56.55 | 404,459 | +0.18(+0.32%) |
Mar 27, 2014 | 56.02 | 56.56 | 55.90 | 56.37 | 569,785 | +0.46(+0.82%) |
Mar 26, 2014 | 56.51 | 56.92 | 55.90 | 55.91 | 483,987 | -0.43(-0.76%) |
Mar 25, 2014 | 56.61 | 56.89 | 56.14 | 56.34 | 386,929 | +0.37(+0.67%) |
Mar 24, 2014 | 56.32 | 56.87 | 55.74 | 55.96 | 740,699 | -0.21(-0.37%) |
Mar 21, 2014 | 55.97 | 56.67 | 55.81 | 56.17 | 1,244,039 | +0.50(+0.91%) |
Mar 20, 2014 | 55.84 | 55.98 | 55.30 | 55.67 | 794,987 | -0.19(-0.34%) |
Mar 19, 2014 | 56.30 | 56.53 | 55.67 | 55.86 | 277,648 | -0.40(-0.71%) |
Mar 18, 2014 | 56.07 | 56.31 | 55.75 | 56.26 | 503,884 | +0.36(+0.64%) |
Mar 17, 2014 | 55.66 | 56.04 | 55.26 | 55.90 | 530,522 | +0.71(+1.29%) |
Mar 14, 2014 | 55.63 | 56.29 | 55.11 | 55.19 | 694,400 | -0.58(-1.04%) |
Mar 13, 2014 | 56.50 | 56.83 | 55.70 | 55.77 | 698,531 | -0.70(-1.25%) |
Mar 12, 2014 | 56.33 | 56.65 | 56.15 | 56.47 | 708,662 | -0.22(-0.39%) |
Mar 11, 2014 | 56.63 | 57.18 | 56.62 | 56.70 | 554,315 | -0.37(-0.65%) |
Mar 10, 2014 | 57.35 | 57.70 | 56.70 | 57.07 | 540,139 | -0.50(-0.87%) |
Mar 07, 2014 | 57.77 | 57.95 | 57.26 | 57.57 | 468,166 | -0.03(-0.04%) |
Mar 06, 2014 | 57.25 | 57.92 | 57.24 | 57.60 | 284,044 | +0.47(+0.82%) |
Mar 05, 2014 | 57.18 | 57.42 | 56.81 | 57.13 | 422,240 | +0.00(+0.00%) |
Mar 04, 2014 | 57.24 | 58.18 | 56.96 | 57.13 | 1,627,919 | +0.26(+0.46%) |