Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.92 | 60.10 | 59.50 | 59.61 | 128,532 | -0.03(-0.05%) |
May 29, 2014 | 59.56 | 59.73 | 59.42 | 59.64 | 171,523 | -0.01(-0.01%) |
May 28, 2014 | 59.77 | 59.89 | 59.48 | 59.65 | 72,035 | +0.33(+0.56%) |
May 27, 2014 | 59.39 | 59.58 | 59.09 | 59.31 | 63,903 | -0.15(-0.25%) |
May 23, 2014 | 59.44 | 59.46 | 59.46 | 59.46 | 56,345 | +0.11(+0.18%) |
May 22, 2014 | 59.21 | 59.45 | 59.21 | 59.35 | 68,629 | +0.53(+0.89%) |
May 21, 2014 | 58.60 | 58.83 | 58.57 | 58.83 | 35,511 | +0.79(+1.37%) |
May 20, 2014 | 57.93 | 58.31 | 57.80 | 58.03 | 46,931 | -0.26(-0.45%) |
May 19, 2014 | 58.02 | 58.33 | 58.02 | 58.29 | 40,407 | -0.11(-0.19%) |
May 16, 2014 | 58.03 | 58.45 | 57.77 | 58.41 | 35,858 | +0.42(+0.73%) |
May 15, 2014 | 58.19 | 58.19 | 57.59 | 57.98 | 60,206 | -0.32(-0.56%) |
May 14, 2014 | 58.27 | 58.57 | 58.24 | 58.31 | 185,327 | +0.58(+1.01%) |
May 13, 2014 | 57.67 | 57.85 | 57.34 | 57.72 | 179,560 | +0.11(+0.18%) |
May 12, 2014 | 57.20 | 57.67 | 57.17 | 57.62 | 150,830 | +1.45(+2.58%) |
May 09, 2014 | 56.05 | 56.30 | 55.88 | 56.17 | 47,295 | +0.04(+0.07%) |
May 08, 2014 | 56.53 | 56.67 | 56.12 | 56.13 | 126,138 | -0.41(-0.72%) |
May 07, 2014 | 56.69 | 56.69 | 56.29 | 56.53 | 190,651 | -0.60(-1.05%) |
May 06, 2014 | 57.23 | 57.64 | 57.07 | 57.13 | 269,405 | -0.14(-0.24%) |
May 05, 2014 | 57.03 | 57.31 | 56.94 | 57.27 | 70,721 | -0.40(-0.69%) |
May 02, 2014 | 57.59 | 57.90 | 57.45 | 57.67 | 71,060 | +0.32(+0.55%) |
May 01, 2014 | 56.99 | 57.67 | 56.98 | 57.35 | 41,087 | +0.21(+0.37%) |
Apr 30, 2014 | 57.08 | 57.18 | 56.82 | 57.14 | 108,165 | -0.49(-0.84%) |
Apr 29, 2014 | 57.55 | 57.88 | 57.50 | 57.63 | 43,568 | +0.66(+1.15%) |
Apr 28, 2014 | 57.43 | 57.43 | 56.68 | 56.97 | 52,200 | -0.99(-1.71%) |
Apr 25, 2014 | 57.73 | 58.01 | 57.43 | 57.96 | 124,408 | -0.44(-0.75%) |
Apr 24, 2014 | 58.61 | 58.64 | 57.93 | 58.40 | 42,362 | -0.23(-0.39%) |
Apr 23, 2014 | 58.57 | 58.71 | 58.28 | 58.62 | 116,480 | -0.53(-0.89%) |
Apr 22, 2014 | 59.09 | 59.35 | 59.06 | 59.15 | 82,961 | +0.06(+0.10%) |
Apr 21, 2014 | 59.13 | 59.20 | 58.66 | 59.09 | 63,290 | -0.31(-0.52%) |
Apr 17, 2014 | 59.20 | 59.40 | 59.40 | 59.40 | 468,639 | +0.28(+0.47%) |
Apr 16, 2014 | 58.93 | 59.31 | 58.69 | 59.13 | 88,017 | +0.69(+1.18%) |
Apr 15, 2014 | 58.66 | 58.86 | 57.75 | 58.44 | 317,956 | -1.19(-2.00%) |
Apr 14, 2014 | 59.79 | 59.95 | 59.40 | 59.63 | 103,020 | +0.04(+0.07%) |
Apr 11, 2014 | 59.61 | 59.84 | 59.41 | 59.59 | 114,244 | -0.72(-1.20%) |
Apr 10, 2014 | 61.07 | 61.53 | 60.20 | 60.31 | 72,200 | -0.20(-0.34%) |
Apr 09, 2014 | 60.02 | 60.71 | 59.55 | 60.51 | 160,336 | +0.96(+1.61%) |
Apr 08, 2014 | 59.22 | 59.99 | 59.22 | 59.56 | 124,947 | +1.00(+1.70%) |
Apr 07, 2014 | 58.87 | 58.98 | 58.20 | 58.56 | 86,956 | -0.26(-0.44%) |
Apr 04, 2014 | 59.65 | 60.17 | 58.73 | 58.82 | 331,175 | -0.75(-1.25%) |
Apr 03, 2014 | 59.65 | 59.65 | 58.93 | 59.56 | 193,409 | -0.27(-0.45%) |
Apr 02, 2014 | 59.74 | 59.89 | 59.57 | 59.83 | 114,978 | +0.22(+0.37%) |
Apr 01, 2014 | 59.31 | 59.70 | 59.29 | 59.61 | 203,427 | +0.64(+1.09%) |
Mar 31, 2014 | 59.10 | 59.39 | 58.84 | 58.97 | 108,655 | +0.27(+0.46%) |
Mar 28, 2014 | 58.50 | 59.27 | 58.50 | 58.71 | 157,007 | +1.01(+1.76%) |
Mar 27, 2014 | 57.55 | 57.89 | 57.37 | 57.69 | 157,729 | -0.02(-0.03%) |
Mar 26, 2014 | 58.28 | 58.47 | 57.71 | 57.71 | 137,354 | -0.30(-0.52%) |
Mar 25, 2014 | 58.17 | 58.32 | 57.85 | 58.01 | 692,288 | +0.15(+0.27%) |
Mar 24, 2014 | 57.99 | 58.35 | 57.59 | 57.85 | 131,140 | -0.02(-0.03%) |
Mar 21, 2014 | 57.68 | 58.60 | 57.63 | 57.87 | 358,728 | +1.14(+2.02%) |
Mar 20, 2014 | 56.48 | 56.86 | 56.13 | 56.73 | 88,013 | -0.26(-0.46%) |
Mar 19, 2014 | 57.39 | 57.72 | 56.62 | 56.99 | 112,123 | -0.72(-1.25%) |
Mar 18, 2014 | 57.27 | 57.91 | 57.27 | 57.71 | 124,769 | +0.88(+1.56%) |
Mar 17, 2014 | 57.16 | 57.38 | 56.80 | 56.82 | 171,210 | +0.19(+0.34%) |
Mar 14, 2014 | 56.82 | 57.24 | 56.56 | 56.63 | 78,200 | -0.36(-0.63%) |
Mar 13, 2014 | 58.32 | 58.32 | 56.63 | 56.99 | 270,170 | -1.38(-2.36%) |
Mar 12, 2014 | 57.74 | 58.43 | 57.60 | 58.36 | 163,241 | -0.11(-0.19%) |
Mar 11, 2014 | 59.52 | 59.59 | 58.33 | 58.48 | 161,608 | -0.88(-1.48%) |
Mar 10, 2014 | 59.54 | 59.54 | 58.80 | 59.35 | 137,404 | -0.79(-1.32%) |
Mar 07, 2014 | 60.72 | 60.72 | 59.85 | 60.15 | 371,981 | -0.76(-1.25%) |
Mar 06, 2014 | 60.43 | 61.16 | 60.43 | 60.91 | 384,489 | +0.83(+1.38%) |
Mar 05, 2014 | 59.78 | 60.15 | 59.64 | 60.08 | 106,877 | -0.42(-0.70%) |
Mar 04, 2014 | 60.40 | 60.56 | 60.25 | 60.51 | 58,591 | +0.84(+1.41%) |