Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.47 | 60.65 | 60.37 | 60.47 | 68,793 | +0.02(+0.03%) |
May 29, 2014 | 60.72 | 60.81 | 60.43 | 60.45 | 66,581 | -0.18(-0.30%) |
May 28, 2014 | 60.46 | 60.66 | 60.44 | 60.63 | 67,224 | +0.48(+0.80%) |
May 27, 2014 | 60.03 | 60.17 | 59.87 | 60.15 | 94,578 | +0.28(+0.47%) |
May 23, 2014 | 59.88 | 59.87 | 59.87 | 59.87 | 74,700 | +0.21(+0.35%) |
May 22, 2014 | 59.90 | 59.90 | 59.63 | 59.66 | 44,478 | -0.13(-0.22%) |
May 21, 2014 | 59.90 | 59.90 | 59.73 | 59.79 | 188,878 | -0.39(-0.65%) |
May 20, 2014 | 60.12 | 60.37 | 60.12 | 60.18 | 270,215 | -0.02(-0.03%) |
May 19, 2014 | 60.52 | 60.54 | 60.17 | 60.20 | 176,244 | -0.24(-0.41%) |
May 16, 2014 | 60.35 | 60.56 | 60.29 | 60.45 | 610,464 | -0.03(-0.06%) |
May 15, 2014 | 60.51 | 60.67 | 60.39 | 60.48 | 551,922 | +0.28(+0.47%) |
May 14, 2014 | 60.08 | 60.27 | 60.08 | 60.20 | 125,200 | +0.49(+0.82%) |
May 13, 2014 | 59.62 | 59.75 | 59.58 | 59.71 | 129,061 | +0.30(+0.50%) |
May 12, 2014 | 59.50 | 59.52 | 59.35 | 59.41 | 239,311 | -0.25(-0.42%) |
May 09, 2014 | 59.68 | 59.81 | 59.56 | 59.66 | 255,090 | -0.11(-0.18%) |
May 08, 2014 | 59.88 | 60.21 | 59.70 | 59.77 | 1,276,568 | -0.01(-0.02%) |
May 07, 2014 | 59.73 | 59.86 | 59.65 | 59.78 | 39,782 | -0.03(-0.05%) |
May 06, 2014 | 59.63 | 59.88 | 59.61 | 59.81 | 79,361 | +0.27(+0.45%) |
May 05, 2014 | 59.82 | 59.82 | 59.53 | 59.54 | 20,850 | -0.27(-0.45%) |
May 02, 2014 | 59.41 | 59.91 | 59.27 | 59.81 | 60,484 | +0.40(+0.67%) |
May 01, 2014 | 59.10 | 59.53 | 59.10 | 59.41 | 28,075 | +0.11(+0.19%) |
Apr 30, 2014 | 59.07 | 59.32 | 59.07 | 59.30 | 39,488 | +0.15(+0.25%) |
Apr 29, 2014 | 59.08 | 59.28 | 59.00 | 59.15 | 118,251 | -0.08(-0.14%) |
Apr 28, 2014 | 59.32 | 59.35 | 59.07 | 59.23 | 31,279 | -0.15(-0.25%) |
Apr 25, 2014 | 59.32 | 59.56 | 59.32 | 59.38 | 14,532 | -0.01(-0.02%) |
Apr 24, 2014 | 59.17 | 59.39 | 59.16 | 59.39 | 13,908 | +0.08(+0.13%) |
Apr 23, 2014 | 59.03 | 59.31 | 59.03 | 59.31 | 26,347 | +0.22(+0.36%) |
Apr 22, 2014 | 58.79 | 59.10 | 58.79 | 59.09 | 98,305 | +0.20(+0.33%) |
Apr 21, 2014 | 58.99 | 59.07 | 58.84 | 58.90 | 28,071 | -0.01(-0.02%) |
Apr 17, 2014 | 59.31 | 58.91 | 58.91 | 58.91 | 31,800 | -0.20(-0.34%) |
Apr 16, 2014 | 59.09 | 59.34 | 59.01 | 59.11 | 76,169 | -0.16(-0.27%) |
Apr 15, 2014 | 59.08 | 59.33 | 58.98 | 59.27 | 12,782 | +0.19(+0.32%) |
Apr 14, 2014 | 59.06 | 59.08 | 58.90 | 59.08 | 18,892 | +0.09(+0.15%) |
Apr 11, 2014 | 59.08 | 59.12 | 58.88 | 58.99 | 14,500 | +0.12(+0.20%) |
Apr 10, 2014 | 58.67 | 58.93 | 58.66 | 58.87 | 35,581 | +0.34(+0.58%) |
Apr 09, 2014 | 58.42 | 58.66 | 58.41 | 58.53 | 12,767 | -0.03(-0.05%) |
Apr 08, 2014 | 58.54 | 58.60 | 58.33 | 58.56 | 29,256 | +0.08(+0.14%) |
Apr 07, 2014 | 58.40 | 58.48 | 58.34 | 58.48 | 16,515 | +0.29(+0.49%) |
Apr 04, 2014 | 58.20 | 58.38 | 58.13 | 58.19 | 87,302 | +0.27(+0.47%) |
Apr 03, 2014 | 57.82 | 57.98 | 57.80 | 57.92 | 304,502 | -0.06(-0.11%) |
Apr 02, 2014 | 57.68 | 57.99 | 57.58 | 57.98 | 122,405 | +0.06(+0.11%) |
Apr 01, 2014 | 57.78 | 57.99 | 57.74 | 57.92 | 12,090 | -0.20(-0.34%) |
Mar 31, 2014 | 57.99 | 58.25 | 57.89 | 58.12 | 11,562 | -0.03(-0.05%) |
Mar 28, 2014 | 58.25 | 58.34 | 58.01 | 58.15 | 24,637 | -0.16(-0.27%) |
Mar 27, 2014 | 58.21 | 58.44 | 58.15 | 58.31 | 11,222 | +0.17(+0.29%) |
Mar 26, 2014 | 57.80 | 58.14 | 57.80 | 58.14 | 16,726 | +0.34(+0.59%) |
Mar 25, 2014 | 57.60 | 57.87 | 57.56 | 57.80 | 50,281 | +0.05(+0.09%) |
Mar 24, 2014 | 57.55 | 57.85 | 57.47 | 57.75 | 28,915 | +0.32(+0.56%) |
Mar 21, 2014 | 57.36 | 57.59 | 57.28 | 57.43 | 31,433 | +0.22(+0.38%) |
Mar 20, 2014 | 57.16 | 57.32 | 57.15 | 57.21 | 10,715 | +0.04(+0.07%) |
Mar 19, 2014 | 57.35 | 57.41 | 57.12 | 57.17 | 11,674 | -0.16(-0.28%) |
Mar 18, 2014 | 57.23 | 57.37 | 57.19 | 57.33 | 17,161 | +0.20(+0.35%) |
Mar 17, 2014 | 57.30 | 57.31 | 57.13 | 57.13 | 21,970 | -0.16(-0.28%) |
Mar 14, 2014 | 57.48 | 57.51 | 57.29 | 57.29 | 36,464 | -0.11(-0.19%) |
Mar 13, 2014 | 56.82 | 57.44 | 56.80 | 57.40 | 30,572 | +0.35(+0.61%) |
Mar 12, 2014 | 57.05 | 57.12 | 56.88 | 57.05 | 6,490 | +0.14(+0.25%) |
Mar 11, 2014 | 56.88 | 56.91 | 56.74 | 56.91 | 20,552 | +0.06(+0.11%) |
Mar 10, 2014 | 56.87 | 56.89 | 56.68 | 56.85 | 12,328 | +0.06(+0.11%) |
Mar 07, 2014 | 56.85 | 56.96 | 56.68 | 56.79 | 28,374 | -0.31(-0.54%) |
Mar 06, 2014 | 57.23 | 57.28 | 57.06 | 57.10 | 31,986 | -0.38(-0.66%) |
Mar 05, 2014 | 57.50 | 57.63 | 57.43 | 57.48 | 11,829 | +0.04(+0.07%) |
Mar 04, 2014 | 57.84 | 57.84 | 57.44 | 57.44 | 28,617 | -0.44(-0.76%) |