Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.52 | 58.54 | 57.05 | 57.46 | 972,927 | -1.13(-1.93%) |
May 29, 2014 | 58.26 | 58.69 | 56.60 | 58.59 | 701,577 | +0.71(+1.23%) |
May 28, 2014 | 57.90 | 58.40 | 56.91 | 57.88 | 661,425 | -0.02(-0.03%) |
May 27, 2014 | 57.95 | 57.98 | 56.92 | 57.90 | 573,984 | +0.42(+0.73%) |
May 23, 2014 | 58.40 | 57.48 | 57.48 | 57.48 | 650,300 | -0.89(-1.52%) |
May 22, 2014 | 57.97 | 59.10 | 57.67 | 58.37 | 852,339 | +0.82(+1.42%) |
May 21, 2014 | 56.53 | 58.14 | 56.15 | 57.55 | 991,299 | +1.44(+2.57%) |
May 20, 2014 | 56.70 | 56.93 | 55.27 | 56.11 | 823,641 | -0.30(-0.53%) |
May 19, 2014 | 55.35 | 57.47 | 55.01 | 56.41 | 810,298 | +0.97(+1.75%) |
May 16, 2014 | 54.98 | 55.45 | 53.90 | 55.44 | 630,545 | +0.28(+0.51%) |
May 15, 2014 | 55.91 | 55.94 | 53.76 | 55.16 | 967,631 | -0.93(-1.66%) |
May 14, 2014 | 56.55 | 57.26 | 55.72 | 56.09 | 706,087 | -0.34(-0.60%) |
May 13, 2014 | 55.56 | 56.68 | 55.18 | 56.43 | 687,726 | +0.94(+1.69%) |
May 12, 2014 | 55.07 | 55.83 | 54.48 | 55.49 | 761,329 | +0.50(+0.91%) |
May 09, 2014 | 55.78 | 56.17 | 54.71 | 54.99 | 765,601 | -0.69(-1.24%) |
May 08, 2014 | 57.31 | 58.00 | 55.58 | 55.68 | 1,025,102 | -1.85(-3.22%) |
May 07, 2014 | 57.56 | 58.78 | 55.98 | 57.53 | 1,251,774 | +0.61(+1.07%) |
May 06, 2014 | 57.00 | 58.42 | 56.33 | 56.92 | 1,612,793 | +1.19(+2.14%) |
May 05, 2014 | 54.53 | 56.85 | 54.23 | 55.73 | 1,464,602 | +0.73(+1.33%) |
May 02, 2014 | 54.08 | 56.20 | 53.71 | 55.00 | 970,487 | +1.33(+2.48%) |
May 01, 2014 | 54.91 | 54.91 | 53.15 | 53.67 | 871,237 | -1.35(-2.45%) |
Apr 30, 2014 | 53.76 | 55.07 | 52.65 | 55.02 | 1,013,418 | +0.89(+1.64%) |
Apr 29, 2014 | 53.82 | 55.43 | 53.33 | 54.13 | 1,066,662 | +0.85(+1.60%) |
Apr 28, 2014 | 53.54 | 54.29 | 52.22 | 53.28 | 1,063,593 | +0.16(+0.30%) |
Apr 25, 2014 | 54.88 | 54.95 | 52.56 | 53.12 | 969,123 | -2.14(-3.87%) |
Apr 24, 2014 | 55.20 | 55.99 | 54.31 | 55.26 | 677,958 | +0.48(+0.88%) |
Apr 23, 2014 | 54.00 | 55.42 | 53.56 | 54.78 | 682,640 | +0.88(+1.63%) |
Apr 22, 2014 | 53.93 | 55.11 | 53.66 | 53.90 | 674,453 | -0.21(-0.39%) |
Apr 21, 2014 | 54.00 | 54.61 | 53.21 | 54.11 | 612,421 | -0.07(-0.13%) |
Apr 17, 2014 | 53.55 | 54.18 | 54.18 | 54.18 | 1,277,200 | +0.61(+1.14%) |
Apr 16, 2014 | 53.50 | 53.88 | 52.49 | 53.57 | 841,013 | +0.57(+1.08%) |
Apr 15, 2014 | 51.69 | 53.37 | 51.16 | 53.00 | 1,124,355 | +1.18(+2.28%) |
Apr 14, 2014 | 51.28 | 52.88 | 50.70 | 51.82 | 834,672 | +1.02(+2.01%) |
Apr 11, 2014 | 50.36 | 52.04 | 50.29 | 50.80 | 993,142 | +0.00(+0.00%) |
Apr 10, 2014 | 52.44 | 53.09 | 50.45 | 50.80 | 957,501 | -1.91(-3.62%) |
Apr 09, 2014 | 52.33 | 53.55 | 51.21 | 52.71 | 1,051,590 | +0.92(+1.78%) |
Apr 08, 2014 | 51.09 | 52.58 | 50.45 | 51.79 | 1,547,950 | +0.91(+1.79%) |
Apr 07, 2014 | 52.15 | 52.95 | 50.56 | 50.88 | 1,167,866 | -1.56(-2.97%) |
Apr 04, 2014 | 54.61 | 54.70 | 52.11 | 52.44 | 1,415,364 | -1.44(-2.67%) |
Apr 03, 2014 | 54.11 | 54.80 | 53.25 | 53.88 | 804,675 | +0.07(+0.13%) |
Apr 02, 2014 | 52.19 | 53.93 | 52.03 | 53.81 | 927,130 | +1.48(+2.83%) |
Apr 01, 2014 | 53.30 | 53.90 | 51.88 | 52.33 | 1,284,522 | -1.13(-2.11%) |
Mar 31, 2014 | 53.75 | 54.20 | 52.60 | 53.46 | 744,991 | -0.11(-0.21%) |
Mar 28, 2014 | 53.59 | 54.94 | 52.98 | 53.57 | 987,942 | +0.64(+1.21%) |
Mar 27, 2014 | 51.40 | 53.23 | 51.13 | 52.93 | 920,054 | +1.68(+3.28%) |
Mar 26, 2014 | 52.78 | 52.83 | 50.97 | 51.25 | 574,814 | -1.01(-1.93%) |
Mar 25, 2014 | 51.94 | 52.44 | 51.02 | 52.26 | 774,803 | +1.02(+1.99%) |
Mar 24, 2014 | 52.39 | 52.71 | 50.04 | 51.24 | 892,944 | -0.87(-1.67%) |
Mar 21, 2014 | 50.75 | 52.99 | 50.75 | 52.11 | 1,390,839 | -0.12(-0.23%) |
Mar 20, 2014 | 50.92 | 52.66 | 50.73 | 52.23 | 820,877 | +0.98(+1.91%) |
Mar 19, 2014 | 51.70 | 52.08 | 50.75 | 51.25 | 965,841 | -0.25(-0.49%) |
Mar 18, 2014 | 49.70 | 51.90 | 49.62 | 51.50 | 1,090,611 | +1.97(+3.98%) |
Mar 17, 2014 | 49.85 | 50.68 | 49.12 | 49.53 | 885,423 | -0.31(-0.62%) |
Mar 14, 2014 | 47.61 | 50.20 | 47.61 | 49.84 | 1,397,006 | +2.08(+4.36%) |
Mar 13, 2014 | 48.49 | 48.77 | 47.25 | 47.76 | 753,999 | -0.56(-1.16%) |
Mar 12, 2014 | 47.37 | 48.93 | 46.64 | 48.32 | 872,684 | +0.87(+1.83%) |
Mar 11, 2014 | 49.41 | 49.70 | 47.00 | 47.45 | 882,362 | -2.13(-4.30%) |
Mar 10, 2014 | 48.96 | 49.77 | 48.00 | 49.58 | 944,284 | +0.68(+1.39%) |
Mar 07, 2014 | 50.19 | 50.80 | 48.60 | 48.90 | 1,096,130 | -1.15(-2.30%) |
Mar 06, 2014 | 50.17 | 50.95 | 49.49 | 50.05 | 1,118,981 | -0.22(-0.44%) |
Mar 05, 2014 | 51.97 | 51.98 | 49.98 | 50.27 | 1,504,116 | -0.81(-1.60%) |
Mar 04, 2014 | 49.18 | 51.23 | 48.97 | 51.09 | 1,344,046 | +2.19(+4.47%) |