Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.63 | 59.73 | 59.59 | 59.60 | 50,111 | -0.09(-0.15%) |
May 29, 2014 | 59.90 | 60.05 | 59.66 | 59.69 | 86,442 | -0.13(-0.21%) |
May 28, 2014 | 59.57 | 59.89 | 59.57 | 59.81 | 148,634 | +0.52(+0.88%) |
May 27, 2014 | 59.08 | 59.30 | 58.93 | 59.29 | 98,336 | +0.26(+0.45%) |
May 23, 2014 | 58.92 | 59.03 | 59.03 | 59.03 | 66,599 | +0.32(+0.55%) |
May 22, 2014 | 58.88 | 58.91 | 58.66 | 58.70 | 43,999 | -0.19(-0.31%) |
May 21, 2014 | 58.86 | 58.93 | 58.77 | 58.89 | 51,207 | -0.23(-0.39%) |
May 20, 2014 | 59.02 | 59.26 | 59.02 | 59.12 | 236,600 | +0.01(+0.01%) |
May 19, 2014 | 59.54 | 59.54 | 59.08 | 59.11 | 88,200 | -0.27(-0.46%) |
May 16, 2014 | 59.42 | 59.53 | 59.32 | 59.38 | 70,683 | -0.11(-0.18%) |
May 15, 2014 | 59.50 | 59.76 | 59.36 | 59.49 | 69,466 | +0.21(+0.35%) |
May 14, 2014 | 59.03 | 59.35 | 59.01 | 59.28 | 62,590 | +0.65(+1.12%) |
May 13, 2014 | 58.59 | 58.68 | 58.59 | 58.63 | 206,088 | +0.28(+0.48%) |
May 12, 2014 | 58.54 | 58.54 | 58.28 | 58.35 | 283,345 | -0.25(-0.43%) |
May 09, 2014 | 58.73 | 58.79 | 58.54 | 58.60 | 195,474 | -0.21(-0.36%) |
May 08, 2014 | 59.00 | 59.17 | 58.62 | 58.81 | 90,545 | -0.12(-0.20%) |
May 07, 2014 | 59.07 | 59.07 | 58.87 | 58.93 | 60,615 | -0.10(-0.17%) |
May 06, 2014 | 58.83 | 59.07 | 58.83 | 59.03 | 71,413 | +0.21(+0.36%) |
May 05, 2014 | 59.12 | 59.17 | 58.78 | 58.82 | 110,326 | -0.28(-0.47%) |
May 02, 2014 | 58.65 | 59.22 | 58.54 | 59.10 | 87,117 | +0.38(+0.64%) |
May 01, 2014 | 58.35 | 58.76 | 58.28 | 58.72 | 96,515 | +0.33(+0.57%) |
Apr 30, 2014 | 58.10 | 58.40 | 58.01 | 58.39 | 74,748 | +0.29(+0.50%) |
Apr 29, 2014 | 57.89 | 58.11 | 57.84 | 58.10 | 40,914 | +0.00(+0.00%) |
Apr 28, 2014 | 58.24 | 58.26 | 58.02 | 58.10 | 40,200 | -0.23(-0.39%) |
Apr 25, 2014 | 58.28 | 58.47 | 58.28 | 58.33 | 69,968 | +0.08(+0.14%) |
Apr 24, 2014 | 57.97 | 58.26 | 57.97 | 58.24 | 104,237 | +0.12(+0.21%) |
Apr 23, 2014 | 57.97 | 58.17 | 57.94 | 58.12 | 40,759 | +0.22(+0.37%) |
Apr 22, 2014 | 57.66 | 57.92 | 57.58 | 57.91 | 62,905 | +0.11(+0.18%) |
Apr 21, 2014 | 57.86 | 57.99 | 57.74 | 57.80 | 154,147 | -0.01(-0.01%) |
Apr 17, 2014 | 58.24 | 57.81 | 57.81 | 57.81 | 128,804 | -0.40(-0.68%) |
Apr 16, 2014 | 57.85 | 58.22 | 57.82 | 58.20 | 87,756 | +0.09(+0.16%) |
Apr 15, 2014 | 57.84 | 58.20 | 57.84 | 58.11 | 85,456 | +0.21(+0.36%) |
Apr 14, 2014 | 57.84 | 57.92 | 57.81 | 57.90 | 76,335 | +0.03(+0.05%) |
Apr 11, 2014 | 57.83 | 57.89 | 57.58 | 57.87 | 74,738 | +0.35(+0.61%) |
Apr 10, 2014 | 57.31 | 57.66 | 57.23 | 57.52 | 93,718 | +0.24(+0.43%) |
Apr 09, 2014 | 57.18 | 57.42 | 57.15 | 57.28 | 81,952 | -0.12(-0.21%) |
Apr 08, 2014 | 57.26 | 57.42 | 57.06 | 57.40 | 114,254 | +0.16(+0.29%) |
Apr 07, 2014 | 57.05 | 57.26 | 56.98 | 57.23 | 92,921 | +0.33(+0.58%) |
Apr 04, 2014 | 56.72 | 57.07 | 56.72 | 56.90 | 103,070 | +0.23(+0.41%) |
Apr 03, 2014 | 56.59 | 56.69 | 56.52 | 56.67 | 70,248 | +0.16(+0.28%) |
Apr 02, 2014 | 56.62 | 56.65 | 56.48 | 56.52 | 113,243 | -0.27(-0.47%) |
Apr 01, 2014 | 56.77 | 56.88 | 56.72 | 56.79 | 80,343 | -0.23(-0.41%) |
Mar 31, 2014 | 56.84 | 57.03 | 56.63 | 57.02 | 188,061 | -0.11(-0.20%) |
Mar 28, 2014 | 57.22 | 57.24 | 56.92 | 57.13 | 238,257 | -0.18(-0.31%) |
Mar 27, 2014 | 57.10 | 57.43 | 57.00 | 57.31 | 154,830 | +0.24(+0.43%) |
Mar 26, 2014 | 56.73 | 57.06 | 56.67 | 57.06 | 300,245 | +0.38(+0.67%) |
Mar 25, 2014 | 56.57 | 56.76 | 56.50 | 56.68 | 88,085 | -0.10(-0.17%) |
Mar 24, 2014 | 56.44 | 56.81 | 56.41 | 56.78 | 96,576 | +0.35(+0.63%) |
Mar 21, 2014 | 56.15 | 56.44 | 56.15 | 56.43 | 31,357 | +0.39(+0.69%) |
Mar 20, 2014 | 56.02 | 56.20 | 55.99 | 56.04 | 68,349 | -0.04(-0.06%) |
Mar 19, 2014 | 56.46 | 56.47 | 55.99 | 56.07 | 60,243 | -0.34(-0.60%) |
Mar 18, 2014 | 56.29 | 56.57 | 56.22 | 56.41 | 96,491 | +0.16(+0.28%) |
Mar 17, 2014 | 56.32 | 56.39 | 56.21 | 56.26 | 257,482 | -0.12(-0.21%) |
Mar 14, 2014 | 56.55 | 56.62 | 56.34 | 56.37 | 400,605 | -0.02(-0.04%) |
Mar 13, 2014 | 55.80 | 56.51 | 55.80 | 56.39 | 112,409 | +0.48(+0.86%) |
Mar 12, 2014 | 55.87 | 55.94 | 55.76 | 55.91 | 54,501 | +0.29(+0.52%) |
Mar 11, 2014 | 55.51 | 55.66 | 55.49 | 55.62 | 78,101 | +0.11(+0.19%) |
Mar 10, 2014 | 55.48 | 55.57 | 55.47 | 55.52 | 75,278 | +0.02(+0.04%) |
Mar 07, 2014 | 55.43 | 55.61 | 55.37 | 55.50 | 124,515 | -0.34(-0.61%) |
Mar 06, 2014 | 55.92 | 55.98 | 55.84 | 55.84 | 168,619 | -0.35(-0.63%) |
Mar 05, 2014 | 56.14 | 56.26 | 56.07 | 56.20 | 99,060 | -0.07(-0.12%) |
Mar 04, 2014 | 56.50 | 56.65 | 56.18 | 56.26 | 221,458 | -0.41(-0.73%) |