Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.00 | 59.07 | 58.38 | 58.46 | 631,719 | -0.89(-1.49%) |
May 29, 2014 | 59.06 | 59.37 | 58.62 | 59.35 | 368,802 | +0.57(+0.97%) |
May 28, 2014 | 58.92 | 59.43 | 58.75 | 58.78 | 750,701 | -0.27(-0.45%) |
May 27, 2014 | 58.64 | 59.19 | 58.55 | 59.05 | 647,398 | +0.56(+0.95%) |
May 23, 2014 | 58.08 | 58.49 | 58.49 | 58.49 | 347,369 | +0.43(+0.74%) |
May 22, 2014 | 57.58 | 58.18 | 57.33 | 58.06 | 470,271 | +0.66(+1.14%) |
May 21, 2014 | 57.47 | 57.67 | 56.86 | 57.41 | 481,118 | +0.28(+0.50%) |
May 20, 2014 | 58.23 | 58.30 | 56.96 | 57.12 | 473,497 | -1.41(-2.40%) |
May 19, 2014 | 58.12 | 58.64 | 57.70 | 58.53 | 419,640 | +0.32(+0.54%) |
May 16, 2014 | 58.20 | 58.30 | 57.41 | 58.21 | 468,594 | -0.24(-0.42%) |
May 15, 2014 | 58.89 | 59.01 | 57.62 | 58.46 | 512,814 | -0.64(-1.08%) |
May 14, 2014 | 59.10 | 59.33 | 58.94 | 59.10 | 526,474 | -0.01(-0.01%) |
May 13, 2014 | 59.44 | 59.87 | 58.89 | 59.10 | 627,613 | -0.27(-0.46%) |
May 12, 2014 | 58.20 | 59.40 | 57.96 | 59.38 | 612,305 | +1.59(+2.74%) |
May 09, 2014 | 57.38 | 57.81 | 57.12 | 57.79 | 720,387 | +0.28(+0.49%) |
May 08, 2014 | 58.09 | 58.68 | 57.35 | 57.51 | 755,742 | -0.55(-0.95%) |
May 07, 2014 | 57.62 | 58.09 | 57.50 | 58.06 | 328,399 | +0.48(+0.83%) |
May 06, 2014 | 57.41 | 57.80 | 57.23 | 57.58 | 519,911 | +0.09(+0.15%) |
May 05, 2014 | 57.96 | 58.06 | 57.29 | 57.49 | 1,005,684 | -0.85(-1.46%) |
May 02, 2014 | 57.63 | 58.62 | 57.62 | 58.34 | 778,050 | +0.77(+1.33%) |
May 01, 2014 | 57.55 | 57.79 | 57.26 | 57.58 | 714,783 | +0.31(+0.54%) |
Apr 30, 2014 | 57.21 | 57.38 | 56.99 | 57.27 | 651,034 | +0.06(+0.11%) |
Apr 29, 2014 | 56.92 | 57.33 | 56.77 | 57.20 | 611,254 | +0.55(+0.97%) |
Apr 28, 2014 | 56.73 | 56.93 | 56.18 | 56.65 | 1,002,471 | +0.05(+0.09%) |
Apr 25, 2014 | 57.33 | 57.45 | 56.23 | 56.61 | 569,955 | -0.77(-1.34%) |
Apr 24, 2014 | 57.28 | 57.82 | 56.25 | 57.37 | 1,270,934 | -0.89(-1.53%) |
Apr 23, 2014 | 58.22 | 58.53 | 57.86 | 58.26 | 920,718 | +0.02(+0.04%) |
Apr 22, 2014 | 57.91 | 58.45 | 57.61 | 58.24 | 860,148 | +0.50(+0.87%) |
Apr 21, 2014 | 56.88 | 57.85 | 56.67 | 57.74 | 768,664 | +0.91(+1.61%) |
Apr 17, 2014 | 56.46 | 56.82 | 56.82 | 56.82 | 1,554,816 | +0.22(+0.39%) |
Apr 16, 2014 | 56.27 | 56.99 | 56.27 | 56.61 | 843,177 | +0.62(+1.11%) |
Apr 15, 2014 | 56.38 | 56.38 | 54.89 | 55.98 | 822,332 | -0.45(-0.80%) |
Apr 14, 2014 | 56.13 | 56.78 | 56.01 | 56.44 | 725,755 | +0.61(+1.10%) |
Apr 11, 2014 | 56.02 | 56.20 | 55.29 | 55.82 | 426,955 | -0.44(-0.79%) |
Apr 10, 2014 | 57.20 | 57.49 | 56.13 | 56.27 | 477,442 | -1.03(-1.79%) |
Apr 09, 2014 | 57.28 | 57.54 | 57.12 | 57.29 | 620,732 | +0.29(+0.51%) |
Apr 08, 2014 | 56.85 | 57.55 | 56.71 | 57.00 | 538,614 | +0.10(+0.17%) |
Apr 07, 2014 | 57.96 | 58.10 | 56.47 | 56.90 | 567,408 | -1.08(-1.85%) |
Apr 04, 2014 | 58.68 | 59.11 | 57.83 | 57.98 | 934,546 | -0.13(-0.22%) |
Apr 03, 2014 | 57.94 | 58.56 | 57.94 | 58.11 | 524,604 | +0.17(+0.29%) |
Apr 02, 2014 | 57.60 | 58.11 | 57.41 | 57.94 | 523,698 | +0.30(+0.52%) |
Apr 01, 2014 | 57.22 | 57.66 | 56.87 | 57.64 | 502,068 | +0.50(+0.88%) |
Mar 31, 2014 | 56.61 | 57.60 | 56.44 | 57.14 | 533,078 | +0.74(+1.30%) |
Mar 28, 2014 | 56.62 | 57.19 | 56.30 | 56.40 | 395,093 | +0.27(+0.49%) |
Mar 27, 2014 | 56.19 | 56.63 | 55.98 | 56.13 | 548,220 | -0.12(-0.22%) |
Mar 26, 2014 | 57.86 | 58.07 | 56.24 | 56.25 | 425,141 | -1.31(-2.28%) |
Mar 25, 2014 | 57.92 | 58.60 | 57.40 | 57.56 | 436,158 | +0.02(+0.04%) |
Mar 24, 2014 | 57.58 | 58.04 | 56.90 | 57.54 | 340,861 | +0.27(+0.48%) |
Mar 21, 2014 | 56.76 | 57.94 | 56.69 | 57.26 | 1,083,887 | +0.57(+1.00%) |
Mar 20, 2014 | 56.73 | 57.24 | 56.52 | 56.69 | 1,085,329 | -0.35(-0.61%) |
Mar 19, 2014 | 56.99 | 57.44 | 56.60 | 57.04 | 387,541 | -0.08(-0.14%) |
Mar 18, 2014 | 56.20 | 57.23 | 56.01 | 57.12 | 444,164 | +0.99(+1.77%) |
Mar 17, 2014 | 56.23 | 57.06 | 55.65 | 56.13 | 597,566 | +0.08(+0.14%) |
Mar 14, 2014 | 55.83 | 56.24 | 55.59 | 56.05 | 429,693 | +0.38(+0.68%) |
Mar 13, 2014 | 55.88 | 56.11 | 55.04 | 55.67 | 717,369 | -0.06(-0.12%) |
Mar 12, 2014 | 55.93 | 56.82 | 55.66 | 55.73 | 653,871 | -0.54(-0.96%) |
Mar 11, 2014 | 56.76 | 57.25 | 56.16 | 56.27 | 423,640 | -0.29(-0.51%) |
Mar 10, 2014 | 57.08 | 57.08 | 55.95 | 56.56 | 408,867 | -0.70(-1.23%) |
Mar 07, 2014 | 56.97 | 57.39 | 56.25 | 57.27 | 590,599 | +0.34(+0.60%) |
Mar 06, 2014 | 56.78 | 57.14 | 56.43 | 56.93 | 762,299 | +0.39(+0.69%) |
Mar 05, 2014 | 56.32 | 56.68 | 56.09 | 56.54 | 553,129 | +0.20(+0.36%) |
Mar 04, 2014 | 55.80 | 56.55 | 55.68 | 56.34 | 710,502 | +1.20(+2.19%) |