Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.11 | 59.11 | 58.81 | 58.88 | 39,603 | -0.07(-0.12%) |
May 29, 2014 | 59.18 | 59.28 | 58.93 | 58.95 | 50,953 | -0.18(-0.30%) |
May 28, 2014 | 59.52 | 59.52 | 58.74 | 59.13 | 50,772 | -0.29(-0.48%) |
May 27, 2014 | 59.47 | 59.67 | 57.21 | 59.41 | 49,909 | +0.05(+0.09%) |
May 23, 2014 | 59.41 | 59.36 | 59.36 | 59.36 | 24,696 | -0.24(-0.40%) |
May 22, 2014 | 59.68 | 59.68 | 59.15 | 59.60 | 25,403 | +0.01(+0.01%) |
May 21, 2014 | 59.52 | 60.08 | 59.32 | 59.59 | 43,843 | +0.22(+0.37%) |
May 20, 2014 | 59.55 | 59.55 | 58.99 | 59.37 | 68,323 | -0.26(-0.44%) |
May 19, 2014 | 59.50 | 59.67 | 59.13 | 59.64 | 47,470 | +0.32(+0.54%) |
May 16, 2014 | 59.61 | 59.61 | 58.70 | 59.32 | 103,791 | -0.29(-0.48%) |
May 15, 2014 | 59.16 | 59.76 | 59.16 | 59.61 | 88,782 | +0.45(+0.76%) |
May 14, 2014 | 59.47 | 59.57 | 59.13 | 59.16 | 86,610 | -0.24(-0.41%) |
May 13, 2014 | 59.05 | 59.71 | 58.88 | 59.40 | 94,377 | +0.20(+0.34%) |
May 12, 2014 | 58.85 | 59.22 | 58.70 | 59.20 | 55,077 | +0.27(+0.46%) |
May 09, 2014 | 59.05 | 59.12 | 58.35 | 58.92 | 47,419 | -0.06(-0.11%) |
May 08, 2014 | 58.85 | 59.39 | 58.46 | 58.99 | 72,906 | +0.33(+0.57%) |
May 07, 2014 | 58.62 | 58.70 | 58.13 | 58.65 | 62,076 | +0.33(+0.56%) |
May 06, 2014 | 59.02 | 59.02 | 57.87 | 58.32 | 65,229 | -0.56(-0.95%) |
May 05, 2014 | 58.07 | 59.02 | 57.34 | 58.88 | 88,897 | +0.67(+1.15%) |
May 02, 2014 | 55.98 | 58.22 | 55.91 | 58.22 | 82,865 | +2.63(+4.73%) |
May 01, 2014 | 55.50 | 55.80 | 54.96 | 55.59 | 73,680 | -0.12(-0.21%) |
Apr 30, 2014 | 55.71 | 55.79 | 54.81 | 55.70 | 42,227 | +0.15(+0.27%) |
Apr 29, 2014 | 55.72 | 55.95 | 55.32 | 55.56 | 72,911 | +0.04(+0.07%) |
Apr 28, 2014 | 55.35 | 55.91 | 54.83 | 55.52 | 56,139 | +0.30(+0.55%) |
Apr 25, 2014 | 55.18 | 55.35 | 54.71 | 55.21 | 42,842 | +0.17(+0.31%) |
Apr 24, 2014 | 55.11 | 55.32 | 54.99 | 55.04 | 29,414 | +0.33(+0.60%) |
Apr 23, 2014 | 55.55 | 55.55 | 54.66 | 54.72 | 67,833 | -0.58(-1.05%) |
Apr 22, 2014 | 54.84 | 55.67 | 54.58 | 55.30 | 77,283 | +0.80(+1.47%) |
Apr 21, 2014 | 54.46 | 55.10 | 54.27 | 54.50 | 39,620 | +0.12(+0.23%) |
Apr 17, 2014 | 54.24 | 54.37 | 54.37 | 54.37 | 34,471 | -0.02(-0.04%) |
Apr 16, 2014 | 54.23 | 54.93 | 54.19 | 54.40 | 42,495 | +0.29(+0.53%) |
Apr 15, 2014 | 53.85 | 54.19 | 53.29 | 54.11 | 68,057 | +0.41(+0.77%) |
Apr 14, 2014 | 53.66 | 54.07 | 53.43 | 53.70 | 54,409 | +0.27(+0.51%) |
Apr 11, 2014 | 53.55 | 53.57 | 52.94 | 53.43 | 46,496 | -0.12(-0.23%) |
Apr 10, 2014 | 53.93 | 54.48 | 53.22 | 53.55 | 55,904 | -0.63(-1.16%) |
Apr 09, 2014 | 54.28 | 54.48 | 53.66 | 54.18 | 38,624 | +0.04(+0.07%) |
Apr 08, 2014 | 53.70 | 54.15 | 53.55 | 54.14 | 68,453 | +0.17(+0.32%) |
Apr 07, 2014 | 54.90 | 54.90 | 53.84 | 53.97 | 40,603 | -0.90(-1.64%) |
Apr 04, 2014 | 55.28 | 55.49 | 54.52 | 54.87 | 74,480 | -0.07(-0.13%) |
Apr 03, 2014 | 55.09 | 55.26 | 54.31 | 54.94 | 114,114 | -0.06(-0.11%) |
Apr 02, 2014 | 54.57 | 55.26 | 54.48 | 55.00 | 106,280 | +0.36(+0.66%) |
Apr 01, 2014 | 53.94 | 54.66 | 53.78 | 54.64 | 91,607 | +0.89(+1.65%) |
Mar 31, 2014 | 53.06 | 53.78 | 53.06 | 53.75 | 72,836 | +0.92(+1.74%) |
Mar 28, 2014 | 52.85 | 53.27 | 52.50 | 52.84 | 78,279 | +0.02(+0.03%) |
Mar 27, 2014 | 53.11 | 53.14 | 52.26 | 52.82 | 105,448 | -0.28(-0.52%) |
Mar 26, 2014 | 51.93 | 53.28 | 51.93 | 53.10 | 70,314 | +0.18(+0.33%) |
Mar 25, 2014 | 52.00 | 53.17 | 51.80 | 52.92 | 96,777 | +0.96(+1.84%) |
Mar 24, 2014 | 51.36 | 52.90 | 51.36 | 51.96 | 151,184 | +0.62(+1.22%) |
Mar 21, 2014 | 53.27 | 53.27 | 51.28 | 51.34 | 1,004,508 | -1.33(-2.52%) |
Mar 20, 2014 | 52.24 | 52.97 | 52.24 | 52.67 | 122,535 | +0.45(+0.86%) |
Mar 19, 2014 | 53.34 | 53.34 | 51.96 | 52.22 | 146,319 | -1.19(-2.24%) |
Mar 18, 2014 | 53.01 | 53.90 | 52.40 | 53.41 | 103,254 | +0.58(+1.09%) |
Mar 17, 2014 | 54.01 | 54.03 | 52.68 | 52.84 | 80,210 | -0.89(-1.65%) |
Mar 14, 2014 | 53.92 | 54.13 | 53.63 | 53.72 | 55,187 | -0.20(-0.37%) |
Mar 13, 2014 | 54.16 | 54.39 | 53.78 | 53.92 | 71,447 | -0.05(-0.10%) |
Mar 12, 2014 | 54.25 | 54.42 | 53.49 | 53.98 | 80,967 | -0.62(-1.14%) |
Mar 11, 2014 | 54.48 | 55.58 | 53.73 | 54.60 | 65,047 | -0.09(-0.17%) |
Mar 10, 2014 | 54.38 | 54.96 | 54.18 | 54.69 | 67,313 | +0.35(+0.65%) |
Mar 07, 2014 | 55.75 | 56.03 | 54.05 | 54.34 | 95,995 | -1.02(-1.84%) |
Mar 06, 2014 | 57.37 | 57.37 | 55.22 | 55.36 | 83,017 | -2.03(-3.54%) |
Mar 05, 2014 | 57.16 | 57.53 | 56.53 | 57.39 | 29,874 | -0.07(-0.12%) |
Mar 04, 2014 | 56.63 | 57.67 | 56.43 | 57.46 | 47,230 | +0.99(+1.75%) |