Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.26 | 57.41 | 56.63 | 56.67 | 268,006 | -0.40(-0.70%) |
May 29, 2014 | 57.32 | 57.33 | 57.03 | 57.07 | 144,904 | +0.14(+0.24%) |
May 28, 2014 | 56.70 | 56.97 | 56.55 | 56.93 | 247,212 | +0.23(+0.41%) |
May 27, 2014 | 56.60 | 56.83 | 56.23 | 56.70 | 403,134 | -0.14(-0.24%) |
May 23, 2014 | 56.63 | 56.84 | 56.84 | 56.84 | 320,076 | -0.05(-0.09%) |
May 22, 2014 | 56.84 | 56.91 | 56.36 | 56.89 | 327,537 | -0.58(-1.01%) |
May 21, 2014 | 57.25 | 57.48 | 57.04 | 57.47 | 163,801 | +1.00(+1.76%) |
May 20, 2014 | 56.77 | 56.77 | 56.23 | 56.47 | 387,630 | -1.40(-2.41%) |
May 19, 2014 | 57.90 | 58.06 | 57.67 | 57.87 | 165,963 | -0.03(-0.05%) |
May 16, 2014 | 57.49 | 58.02 | 57.15 | 57.90 | 274,110 | +1.11(+1.96%) |
May 15, 2014 | 57.04 | 57.04 | 56.53 | 56.79 | 339,176 | -0.29(-0.50%) |
May 14, 2014 | 57.17 | 57.47 | 56.95 | 57.07 | 268,026 | +0.80(+1.43%) |
May 13, 2014 | 56.33 | 56.56 | 56.13 | 56.27 | 505,272 | -0.03(-0.05%) |
May 12, 2014 | 56.04 | 56.39 | 55.99 | 56.30 | 423,246 | +0.31(+0.55%) |
May 09, 2014 | 56.11 | 56.21 | 55.76 | 55.99 | 300,878 | -0.24(-0.43%) |
May 08, 2014 | 56.50 | 56.78 | 56.01 | 56.23 | 466,936 | -1.60(-2.77%) |
May 07, 2014 | 57.65 | 57.92 | 57.36 | 57.84 | 385,354 | -0.08(-0.15%) |
May 06, 2014 | 57.85 | 58.25 | 57.53 | 57.92 | 314,369 | -0.68(-1.16%) |
May 05, 2014 | 58.69 | 58.80 | 58.27 | 58.60 | 273,676 | -0.29(-0.48%) |
May 02, 2014 | 58.57 | 59.12 | 58.49 | 58.89 | 243,346 | +0.18(+0.30%) |
May 01, 2014 | 58.52 | 58.86 | 58.36 | 58.71 | 201,911 | -0.01(-0.01%) |
Apr 30, 2014 | 58.39 | 58.79 | 58.29 | 58.72 | 202,654 | +0.45(+0.77%) |
Apr 29, 2014 | 58.00 | 58.62 | 58.00 | 58.27 | 557,302 | +0.42(+0.73%) |
Apr 28, 2014 | 57.96 | 58.11 | 57.51 | 57.85 | 399,867 | -0.05(-0.08%) |
Apr 25, 2014 | 57.92 | 57.92 | 57.41 | 57.89 | 305,260 | -0.51(-0.87%) |
Apr 24, 2014 | 58.44 | 58.44 | 57.86 | 58.40 | 173,200 | -0.02(-0.03%) |
Apr 23, 2014 | 58.72 | 58.72 | 58.18 | 58.42 | 278,747 | -0.22(-0.37%) |
Apr 22, 2014 | 58.75 | 58.92 | 58.43 | 58.63 | 284,667 | -0.14(-0.24%) |
Apr 21, 2014 | 58.66 | 58.86 | 58.45 | 58.77 | 101,559 | +0.06(+0.11%) |
Apr 17, 2014 | 58.60 | 58.71 | 58.71 | 58.71 | 311,909 | +0.38(+0.65%) |
Apr 16, 2014 | 57.61 | 58.35 | 57.52 | 58.33 | 268,859 | +1.73(+3.05%) |
Apr 15, 2014 | 56.63 | 56.69 | 55.69 | 56.60 | 617,597 | -0.22(-0.38%) |
Apr 14, 2014 | 57.10 | 57.17 | 56.43 | 56.82 | 125,953 | -0.05(-0.09%) |
Apr 11, 2014 | 56.64 | 57.04 | 56.53 | 56.87 | 196,081 | +0.21(+0.37%) |
Apr 10, 2014 | 57.16 | 57.45 | 56.44 | 56.67 | 575,950 | -0.53(-0.93%) |
Apr 09, 2014 | 56.88 | 57.49 | 56.46 | 57.20 | 527,748 | +0.21(+0.37%) |
Apr 08, 2014 | 56.64 | 57.30 | 56.44 | 56.99 | 329,021 | +0.18(+0.31%) |
Apr 07, 2014 | 56.73 | 56.93 | 56.48 | 56.81 | 261,465 | +0.03(+0.05%) |
Apr 04, 2014 | 57.21 | 57.84 | 56.63 | 56.78 | 608,889 | -0.10(-0.18%) |
Apr 03, 2014 | 56.93 | 56.94 | 56.10 | 56.88 | 286,231 | -0.48(-0.83%) |
Apr 02, 2014 | 57.26 | 57.47 | 57.19 | 57.36 | 210,721 | +0.20(+0.35%) |
Apr 01, 2014 | 56.94 | 57.21 | 56.75 | 57.16 | 230,211 | +1.08(+1.93%) |
Mar 31, 2014 | 56.38 | 56.57 | 56.00 | 56.08 | 277,281 | +0.35(+0.62%) |
Mar 28, 2014 | 55.84 | 56.23 | 55.69 | 55.73 | 333,907 | +0.54(+0.98%) |
Mar 27, 2014 | 54.60 | 55.32 | 54.60 | 55.19 | 229,012 | +0.25(+0.45%) |
Mar 26, 2014 | 55.28 | 55.53 | 54.65 | 54.95 | 327,502 | -0.34(-0.61%) |
Mar 25, 2014 | 55.07 | 55.40 | 54.92 | 55.28 | 335,485 | +0.24(+0.43%) |
Mar 24, 2014 | 54.79 | 55.13 | 54.58 | 55.05 | 357,948 | -0.29(-0.52%) |
Mar 21, 2014 | 55.77 | 56.05 | 55.31 | 55.33 | 245,406 | -0.21(-0.37%) |
Mar 20, 2014 | 55.02 | 55.62 | 54.71 | 55.54 | 271,612 | +0.21(+0.38%) |
Mar 19, 2014 | 56.25 | 56.40 | 54.88 | 55.33 | 393,770 | -1.71(-3.00%) |
Mar 18, 2014 | 56.53 | 57.27 | 56.52 | 57.04 | 341,282 | +0.52(+0.91%) |
Mar 17, 2014 | 56.13 | 56.78 | 56.13 | 56.53 | 282,987 | +0.85(+1.52%) |
Mar 14, 2014 | 55.48 | 56.14 | 55.47 | 55.68 | 475,792 | +0.80(+1.46%) |
Mar 13, 2014 | 55.92 | 56.10 | 54.57 | 54.88 | 371,029 | -0.59(-1.07%) |
Mar 12, 2014 | 54.91 | 55.47 | 54.63 | 55.47 | 193,436 | +0.31(+0.56%) |
Mar 11, 2014 | 55.54 | 55.94 | 54.95 | 55.16 | 420,328 | +0.52(+0.96%) |
Mar 10, 2014 | 54.72 | 54.74 | 54.12 | 54.64 | 246,487 | -0.32(-0.59%) |
Mar 07, 2014 | 55.15 | 55.36 | 54.48 | 54.96 | 289,973 | -0.60(-1.08%) |
Mar 06, 2014 | 55.31 | 55.82 | 55.15 | 55.56 | 451,556 | +0.51(+0.92%) |
Mar 05, 2014 | 54.92 | 55.15 | 54.77 | 55.05 | 163,148 | +0.18(+0.32%) |
Mar 04, 2014 | 54.65 | 55.05 | 54.58 | 54.88 | 272,276 | +1.26(+2.36%) |