Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.00 | 59.08 | 58.39 | 58.47 | 631,662 | -0.89(-1.49%) |
May 29, 2014 | 59.06 | 59.38 | 58.62 | 59.35 | 368,769 | +0.57(+0.97%) |
May 28, 2014 | 58.92 | 59.44 | 58.75 | 58.78 | 750,633 | -0.27(-0.45%) |
May 27, 2014 | 58.64 | 59.20 | 58.56 | 59.05 | 647,340 | +0.56(+0.95%) |
May 23, 2014 | 58.08 | 58.49 | 58.49 | 58.49 | 347,338 | +0.43(+0.74%) |
May 22, 2014 | 57.58 | 58.19 | 57.34 | 58.07 | 470,228 | +0.66(+1.14%) |
May 21, 2014 | 57.48 | 57.68 | 56.86 | 57.41 | 481,075 | +0.28(+0.50%) |
May 20, 2014 | 58.24 | 58.30 | 56.97 | 57.13 | 473,455 | -1.41(-2.40%) |
May 19, 2014 | 58.12 | 58.64 | 57.71 | 58.54 | 419,603 | +0.32(+0.54%) |
May 16, 2014 | 58.20 | 58.31 | 57.42 | 58.22 | 468,552 | -0.24(-0.41%) |
May 15, 2014 | 58.90 | 59.01 | 57.63 | 58.46 | 512,768 | -0.64(-1.08%) |
May 14, 2014 | 59.11 | 59.34 | 58.94 | 59.10 | 526,427 | -0.01(-0.01%) |
May 13, 2014 | 59.44 | 59.88 | 58.90 | 59.11 | 627,557 | -0.27(-0.46%) |
May 12, 2014 | 58.20 | 59.41 | 57.97 | 59.38 | 612,250 | +1.59(+2.74%) |
May 09, 2014 | 57.39 | 57.82 | 57.13 | 57.80 | 720,322 | +0.28(+0.49%) |
May 08, 2014 | 58.09 | 58.68 | 57.35 | 57.52 | 755,674 | -0.55(-0.95%) |
May 07, 2014 | 57.62 | 58.09 | 57.51 | 58.07 | 328,370 | +0.48(+0.83%) |
May 06, 2014 | 57.41 | 57.81 | 57.23 | 57.59 | 519,865 | +0.09(+0.15%) |
May 05, 2014 | 57.97 | 58.06 | 57.30 | 57.50 | 1,005,594 | -0.85(-1.46%) |
May 02, 2014 | 57.64 | 58.62 | 57.62 | 58.35 | 777,980 | +0.77(+1.33%) |
May 01, 2014 | 57.56 | 57.80 | 57.27 | 57.58 | 714,719 | +0.31(+0.54%) |
Apr 30, 2014 | 57.22 | 57.39 | 56.99 | 57.27 | 650,976 | +0.06(+0.11%) |
Apr 29, 2014 | 56.93 | 57.33 | 56.78 | 57.21 | 611,199 | +0.55(+0.97%) |
Apr 28, 2014 | 56.74 | 56.93 | 56.18 | 56.66 | 1,002,381 | +0.05(+0.09%) |
Apr 25, 2014 | 57.34 | 57.45 | 56.23 | 56.61 | 569,904 | -0.77(-1.34%) |
Apr 24, 2014 | 57.28 | 57.82 | 56.25 | 57.38 | 1,270,820 | -0.89(-1.53%) |
Apr 23, 2014 | 58.23 | 58.54 | 57.86 | 58.27 | 920,636 | +0.02(+0.04%) |
Apr 22, 2014 | 57.91 | 58.45 | 57.62 | 58.24 | 860,071 | +0.50(+0.87%) |
Apr 21, 2014 | 56.89 | 57.86 | 56.68 | 57.74 | 768,595 | +0.91(+1.61%) |
Apr 17, 2014 | 56.46 | 56.83 | 56.83 | 56.83 | 1,554,677 | +0.22(+0.39%) |
Apr 16, 2014 | 56.27 | 57.00 | 56.27 | 56.61 | 843,101 | +0.62(+1.11%) |
Apr 15, 2014 | 56.38 | 56.38 | 54.90 | 55.99 | 822,258 | -0.45(-0.80%) |
Apr 14, 2014 | 56.13 | 56.78 | 56.01 | 56.44 | 725,690 | +0.61(+1.10%) |
Apr 11, 2014 | 56.03 | 56.21 | 55.30 | 55.83 | 426,917 | -0.44(-0.79%) |
Apr 10, 2014 | 57.21 | 57.50 | 56.13 | 56.27 | 477,399 | -1.03(-1.79%) |
Apr 09, 2014 | 57.28 | 57.54 | 57.13 | 57.30 | 620,676 | +0.29(+0.51%) |
Apr 08, 2014 | 56.85 | 57.56 | 56.72 | 57.01 | 538,566 | +0.10(+0.17%) |
Apr 07, 2014 | 57.96 | 58.11 | 56.47 | 56.91 | 567,357 | -1.08(-1.85%) |
Apr 04, 2014 | 58.68 | 59.12 | 57.83 | 57.99 | 934,463 | -0.13(-0.22%) |
Apr 03, 2014 | 57.94 | 58.57 | 57.94 | 58.11 | 524,557 | +0.17(+0.29%) |
Apr 02, 2014 | 57.61 | 58.11 | 57.41 | 57.94 | 523,651 | +0.30(+0.52%) |
Apr 01, 2014 | 57.23 | 57.66 | 56.88 | 57.65 | 502,023 | +0.50(+0.88%) |
Mar 31, 2014 | 56.62 | 57.61 | 56.45 | 57.14 | 533,030 | +0.74(+1.30%) |
Mar 28, 2014 | 56.63 | 57.19 | 56.31 | 56.41 | 395,058 | +0.27(+0.49%) |
Mar 27, 2014 | 56.20 | 56.63 | 55.99 | 56.13 | 548,171 | -0.12(-0.22%) |
Mar 26, 2014 | 57.86 | 58.07 | 56.25 | 56.25 | 425,103 | -1.31(-2.28%) |
Mar 25, 2014 | 57.93 | 58.61 | 57.40 | 57.56 | 436,119 | +0.02(+0.04%) |
Mar 24, 2014 | 57.58 | 58.05 | 56.90 | 57.54 | 340,830 | +0.27(+0.48%) |
Mar 21, 2014 | 56.76 | 57.94 | 56.70 | 57.27 | 1,083,790 | +0.57(+1.00%) |
Mar 20, 2014 | 56.73 | 57.24 | 56.52 | 56.70 | 1,085,232 | -0.35(-0.61%) |
Mar 19, 2014 | 57.00 | 57.44 | 56.60 | 57.05 | 387,506 | -0.08(-0.14%) |
Mar 18, 2014 | 56.21 | 57.24 | 56.01 | 57.13 | 444,124 | +0.99(+1.77%) |
Mar 17, 2014 | 56.24 | 57.06 | 55.66 | 56.13 | 597,512 | +0.08(+0.14%) |
Mar 14, 2014 | 55.83 | 56.25 | 55.59 | 56.05 | 429,654 | +0.38(+0.68%) |
Mar 13, 2014 | 55.88 | 56.12 | 55.04 | 55.67 | 717,305 | -0.06(-0.12%) |
Mar 12, 2014 | 55.94 | 56.82 | 55.66 | 55.74 | 653,812 | -0.54(-0.96%) |
Mar 11, 2014 | 56.76 | 57.26 | 56.16 | 56.28 | 423,602 | -0.29(-0.51%) |
Mar 10, 2014 | 57.09 | 57.09 | 55.96 | 56.57 | 408,830 | -0.70(-1.23%) |
Mar 07, 2014 | 56.97 | 57.39 | 56.25 | 57.27 | 590,546 | +0.34(+0.60%) |
Mar 06, 2014 | 56.78 | 57.14 | 56.43 | 56.93 | 762,230 | +0.39(+0.69%) |
Mar 05, 2014 | 56.33 | 56.68 | 56.09 | 56.55 | 553,079 | +0.20(+0.36%) |
Mar 04, 2014 | 55.80 | 56.55 | 55.69 | 56.34 | 710,439 | +1.21(+2.19%) |