Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.42 | 61.46 | 61.21 | 61.46 | 85,325 | +0.02(+0.03%) |
May 29, 2014 | 61.42 | 61.44 | 61.26 | 61.44 | 24,910 | +0.24(+0.39%) |
May 28, 2014 | 61.25 | 61.32 | 61.10 | 61.20 | 37,656 | +0.03(+0.05%) |
May 27, 2014 | 61.06 | 61.44 | 61.05 | 61.17 | 8,228 | +0.36(+0.60%) |
May 23, 2014 | 60.47 | 60.81 | 60.81 | 60.81 | 6,664 | +0.34(+0.56%) |
May 22, 2014 | 60.33 | 60.52 | 60.25 | 60.47 | 26,983 | +0.20(+0.33%) |
May 21, 2014 | 59.97 | 60.30 | 59.97 | 60.27 | 9,263 | +0.34(+0.58%) |
May 20, 2014 | 60.25 | 60.34 | 59.68 | 59.93 | 25,828 | -0.59(-0.97%) |
May 19, 2014 | 60.29 | 60.56 | 60.29 | 60.52 | 7,826 | +0.26(+0.43%) |
May 16, 2014 | 60.41 | 60.47 | 60.10 | 60.26 | 8,159 | -0.12(-0.19%) |
May 15, 2014 | 60.90 | 60.90 | 60.10 | 60.37 | 9,073 | -0.56(-0.92%) |
May 14, 2014 | 60.95 | 61.37 | 60.90 | 60.94 | 9,350 | -0.23(-0.37%) |
May 13, 2014 | 61.25 | 61.31 | 61.11 | 61.16 | 15,560 | +0.19(+0.32%) |
May 12, 2014 | 60.60 | 61.04 | 60.53 | 60.97 | 12,813 | +0.75(+1.25%) |
May 09, 2014 | 60.01 | 60.25 | 59.98 | 60.22 | 28,448 | +0.09(+0.15%) |
May 08, 2014 | 60.08 | 60.50 | 60.06 | 60.13 | 7,505 | -0.18(-0.29%) |
May 07, 2014 | 59.87 | 60.31 | 59.67 | 60.31 | 15,535 | +0.27(+0.45%) |
May 06, 2014 | 60.26 | 60.26 | 59.99 | 60.04 | 5,375 | -0.21(-0.35%) |
May 05, 2014 | 59.99 | 60.29 | 59.99 | 60.25 | 6,739 | -0.08(-0.14%) |
May 02, 2014 | 60.39 | 60.49 | 60.21 | 60.33 | 3,504 | +0.01(+0.01%) |
May 01, 2014 | 60.44 | 60.50 | 60.12 | 60.32 | 13,790 | +0.00(+0.00%) |
Apr 30, 2014 | 59.92 | 60.43 | 59.88 | 60.32 | 29,506 | +0.42(+0.70%) |
Apr 29, 2014 | 59.78 | 60.07 | 59.78 | 59.90 | 6,199 | +0.01(+0.01%) |
Apr 28, 2014 | 60.20 | 60.20 | 59.41 | 59.89 | 60,151 | +0.04(+0.07%) |
Apr 25, 2014 | 59.95 | 60.17 | 59.73 | 59.85 | 88,501 | -0.32(-0.53%) |
Apr 24, 2014 | 60.44 | 60.44 | 59.91 | 60.17 | 36,356 | -0.13(-0.21%) |
Apr 23, 2014 | 60.44 | 60.55 | 60.21 | 60.30 | 14,042 | +0.04(+0.07%) |
Apr 22, 2014 | 60.42 | 60.43 | 59.99 | 60.26 | 34,518 | +0.12(+0.20%) |
Apr 21, 2014 | 60.06 | 60.23 | 59.96 | 60.14 | 8,824 | +0.04(+0.07%) |
Apr 17, 2014 | 59.59 | 60.10 | 60.10 | 60.10 | 47,366 | +0.56(+0.95%) |
Apr 16, 2014 | 59.33 | 59.57 | 59.17 | 59.53 | 422,171 | +0.79(+1.34%) |
Apr 15, 2014 | 58.61 | 58.81 | 57.98 | 58.74 | 11,109 | +0.35(+0.60%) |
Apr 14, 2014 | 58.69 | 58.69 | 58.19 | 58.39 | 17,952 | -0.15(-0.26%) |
Apr 11, 2014 | 58.52 | 58.84 | 58.39 | 58.54 | 26,836 | -0.47(-0.80%) |
Apr 10, 2014 | 60.06 | 60.06 | 58.94 | 59.01 | 55,318 | -1.03(-1.71%) |
Apr 09, 2014 | 59.60 | 60.06 | 59.42 | 60.04 | 26,117 | +0.75(+1.26%) |
Apr 08, 2014 | 59.17 | 59.39 | 58.98 | 59.29 | 27,803 | -0.14(-0.24%) |
Apr 07, 2014 | 60.04 | 60.07 | 59.26 | 59.43 | 7,476 | -0.55(-0.91%) |
Apr 04, 2014 | 60.71 | 60.83 | 59.86 | 59.98 | 8,028 | -0.45(-0.74%) |
Apr 03, 2014 | 60.44 | 60.68 | 60.26 | 60.42 | 6,051 | -0.08(-0.12%) |
Apr 02, 2014 | 60.21 | 60.53 | 60.21 | 60.50 | 13,869 | +0.45(+0.75%) |
Apr 01, 2014 | 60.20 | 60.20 | 59.89 | 60.05 | 802,993 | +0.24(+0.40%) |
Mar 31, 2014 | 59.78 | 59.84 | 59.67 | 59.81 | 20,448 | +0.46(+0.77%) |
Mar 28, 2014 | 59.03 | 59.57 | 59.03 | 59.35 | 5,416 | +0.51(+0.87%) |
Mar 27, 2014 | 59.05 | 59.05 | 58.58 | 58.84 | 25,163 | -0.09(-0.15%) |
Mar 26, 2014 | 59.58 | 59.58 | 58.93 | 58.93 | 7,415 | -0.09(-0.16%) |
Mar 25, 2014 | 59.07 | 59.15 | 58.76 | 59.02 | 28,344 | +0.41(+0.70%) |
Mar 24, 2014 | 58.96 | 58.96 | 58.08 | 58.62 | 70,523 | +0.01(+0.02%) |
Mar 21, 2014 | 59.07 | 59.24 | 58.61 | 58.61 | 20,025 | +0.09(+0.16%) |
Mar 20, 2014 | 58.45 | 58.67 | 58.31 | 58.52 | 25,307 | +0.12(+0.20%) |
Mar 19, 2014 | 59.41 | 59.41 | 58.32 | 58.40 | 54,543 | -0.86(-1.45%) |
Mar 18, 2014 | 59.07 | 59.30 | 59.07 | 59.26 | 9,555 | +0.28(+0.47%) |
Mar 17, 2014 | 58.56 | 58.98 | 58.56 | 58.98 | 9,652 | +0.84(+1.45%) |
Mar 14, 2014 | 57.99 | 58.39 | 57.99 | 58.14 | 4,961 | -0.14(-0.25%) |
Mar 13, 2014 | 59.45 | 59.45 | 58.17 | 58.28 | 7,554 | -0.92(-1.56%) |
Mar 12, 2014 | 59.07 | 59.36 | 58.93 | 59.20 | 7,219 | -0.34(-0.56%) |
Mar 11, 2014 | 59.98 | 60.11 | 59.46 | 59.54 | 10,230 | -0.37(-0.62%) |
Mar 10, 2014 | 60.11 | 60.30 | 59.60 | 59.91 | 13,452 | -0.23(-0.39%) |
Mar 07, 2014 | 60.50 | 60.50 | 59.92 | 60.14 | 10,366 | -0.19(-0.31%) |
Mar 06, 2014 | 60.35 | 60.41 | 60.20 | 60.33 | 9,948 | +0.57(+0.95%) |
Mar 05, 2014 | 60.00 | 60.00 | 59.76 | 59.76 | 21,239 | -0.07(-0.11%) |
Mar 04, 2014 | 59.74 | 59.91 | 59.74 | 59.83 | 77,563 | +1.07(+1.82%) |