Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.61 | 54.48 | 53.37 | 53.58 | 467,586 | -0.03(-0.06%) |
May 29, 2014 | 53.67 | 53.74 | 53.23 | 53.61 | 328,851 | +0.01(+0.02%) |
May 28, 2014 | 54.08 | 54.20 | 53.50 | 53.60 | 364,193 | -0.43(-0.80%) |
May 27, 2014 | 53.87 | 54.22 | 53.70 | 54.03 | 498,200 | +0.30(+0.56%) |
May 23, 2014 | 53.61 | 53.73 | 53.73 | 53.73 | 323,200 | +0.14(+0.26%) |
May 22, 2014 | 53.33 | 54.04 | 52.82 | 53.59 | 257,235 | +0.20(+0.37%) |
May 21, 2014 | 53.24 | 54.07 | 53.05 | 53.39 | 535,222 | +0.23(+0.43%) |
May 20, 2014 | 54.06 | 54.47 | 52.92 | 53.16 | 904,972 | -0.86(-1.59%) |
May 19, 2014 | 53.29 | 54.78 | 53.29 | 54.02 | 563,573 | +0.78(+1.47%) |
May 16, 2014 | 53.84 | 53.96 | 52.96 | 53.24 | 732,556 | -0.44(-0.82%) |
May 15, 2014 | 53.61 | 53.76 | 52.86 | 53.68 | 547,494 | -0.15(-0.28%) |
May 14, 2014 | 53.76 | 54.45 | 53.38 | 53.83 | 597,640 | -0.11(-0.20%) |
May 13, 2014 | 54.00 | 54.45 | 53.55 | 53.94 | 561,212 | +0.01(+0.02%) |
May 12, 2014 | 53.70 | 54.27 | 53.44 | 53.93 | 533,124 | +0.54(+1.01%) |
May 09, 2014 | 52.22 | 53.68 | 51.94 | 53.39 | 655,543 | +1.08(+2.06%) |
May 08, 2014 | 52.05 | 53.25 | 51.99 | 52.31 | 1,078,561 | +0.02(+0.04%) |
May 07, 2014 | 51.17 | 52.35 | 51.12 | 52.29 | 1,372,364 | +1.33(+2.61%) |
May 06, 2014 | 50.75 | 51.93 | 50.50 | 50.96 | 1,049,082 | -0.20(-0.39%) |
May 05, 2014 | 50.37 | 51.41 | 49.86 | 51.16 | 833,436 | +0.42(+0.83%) |
May 02, 2014 | 51.33 | 51.41 | 49.60 | 50.74 | 1,771,535 | -0.71(-1.38%) |
May 01, 2014 | 54.29 | 55.00 | 50.64 | 51.45 | 1,984,981 | -2.27(-4.23%) |
Apr 30, 2014 | 55.55 | 55.55 | 52.47 | 53.72 | 1,001,386 | -1.34(-2.43%) |
Apr 29, 2014 | 53.51 | 55.46 | 53.20 | 55.06 | 1,091,747 | +1.42(+2.65%) |
Apr 28, 2014 | 56.88 | 56.88 | 53.03 | 53.64 | 1,199,632 | -3.01(-5.31%) |
Apr 25, 2014 | 57.26 | 57.48 | 56.11 | 56.65 | 485,632 | -0.87(-1.51%) |
Apr 24, 2014 | 57.74 | 58.01 | 56.36 | 57.52 | 420,575 | +0.21(+0.37%) |
Apr 23, 2014 | 58.10 | 58.27 | 57.02 | 57.31 | 558,833 | -0.86(-1.48%) |
Apr 22, 2014 | 58.06 | 59.11 | 57.85 | 58.17 | 623,983 | +0.20(+0.35%) |
Apr 21, 2014 | 57.12 | 58.20 | 56.93 | 57.97 | 395,727 | +0.88(+1.54%) |
Apr 17, 2014 | 57.54 | 57.09 | 57.09 | 57.09 | 377,700 | -0.53(-0.92%) |
Apr 16, 2014 | 57.41 | 57.92 | 57.01 | 57.62 | 232,846 | +0.82(+1.44%) |
Apr 15, 2014 | 56.66 | 57.46 | 55.38 | 56.80 | 451,950 | +0.21(+0.37%) |
Apr 14, 2014 | 56.72 | 57.55 | 55.90 | 56.59 | 339,149 | +0.23(+0.41%) |
Apr 11, 2014 | 56.96 | 57.85 | 56.09 | 56.36 | 420,819 | -1.06(-1.85%) |
Apr 10, 2014 | 59.28 | 59.28 | 57.14 | 57.42 | 526,312 | -1.59(-2.69%) |
Apr 09, 2014 | 58.34 | 59.05 | 57.90 | 59.01 | 496,994 | +0.76(+1.30%) |
Apr 08, 2014 | 57.04 | 58.29 | 56.81 | 58.25 | 900,354 | +1.38(+2.43%) |
Apr 07, 2014 | 57.62 | 57.63 | 56.01 | 56.87 | 935,307 | -0.93(-1.61%) |
Apr 04, 2014 | 61.80 | 61.80 | 57.46 | 57.80 | 962,098 | -3.67(-5.97%) |
Apr 03, 2014 | 61.44 | 61.61 | 60.58 | 61.47 | 630,187 | +0.07(+0.11%) |
Apr 02, 2014 | 61.57 | 61.92 | 60.98 | 61.40 | 312,138 | +0.15(+0.24%) |
Apr 01, 2014 | 60.47 | 61.31 | 60.47 | 61.25 | 434,087 | +0.91(+1.51%) |
Mar 31, 2014 | 59.60 | 60.57 | 59.23 | 60.34 | 345,769 | +0.95(+1.60%) |
Mar 28, 2014 | 59.77 | 60.45 | 59.09 | 59.39 | 251,541 | -0.15(-0.25%) |
Mar 27, 2014 | 60.00 | 60.24 | 59.00 | 59.54 | 325,903 | -0.46(-0.77%) |
Mar 26, 2014 | 60.90 | 61.20 | 59.92 | 60.00 | 554,948 | -0.60(-0.99%) |
Mar 25, 2014 | 60.95 | 62.20 | 60.42 | 60.60 | 787,307 | +0.07(+0.12%) |
Mar 24, 2014 | 60.89 | 61.32 | 59.16 | 60.53 | 429,644 | -0.30(-0.49%) |
Mar 21, 2014 | 62.09 | 62.17 | 60.56 | 60.83 | 863,977 | -1.18(-1.90%) |
Mar 20, 2014 | 61.68 | 62.26 | 61.49 | 62.01 | 510,251 | +0.01(+0.02%) |
Mar 19, 2014 | 62.10 | 62.50 | 61.53 | 62.00 | 823,810 | +0.15(+0.24%) |
Mar 18, 2014 | 61.04 | 62.50 | 61.03 | 61.85 | 625,578 | +0.76(+1.24%) |
Mar 17, 2014 | 60.79 | 61.59 | 60.79 | 61.09 | 597,367 | +0.36(+0.59%) |
Mar 14, 2014 | 59.61 | 61.15 | 59.33 | 60.73 | 509,657 | +1.25(+2.10%) |
Mar 13, 2014 | 60.66 | 61.15 | 59.22 | 59.48 | 843,036 | -0.85(-1.41%) |
Mar 12, 2014 | 57.91 | 60.43 | 57.62 | 60.33 | 1,405,752 | +2.28(+3.93%) |
Mar 11, 2014 | 57.87 | 58.61 | 57.71 | 58.05 | 339,067 | +0.10(+0.17%) |
Mar 10, 2014 | 57.42 | 58.06 | 57.28 | 57.95 | 333,714 | +0.40(+0.70%) |
Mar 07, 2014 | 58.40 | 58.42 | 57.03 | 57.55 | 767,876 | -0.61(-1.05%) |
Mar 06, 2014 | 58.46 | 58.91 | 58.06 | 58.16 | 470,495 | -0.15(-0.26%) |
Mar 05, 2014 | 59.09 | 59.09 | 58.26 | 58.31 | 309,982 | -0.70(-1.19%) |
Mar 04, 2014 | 58.66 | 59.21 | 58.49 | 59.01 | 605,354 | +0.81(+1.39%) |