Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.32 | 62.63 | 60.32 | 62.17 | 4,318,547 | +1.93(+3.20%) |
May 29, 2014 | 59.08 | 60.52 | 58.98 | 60.24 | 5,179,179 | +1.39(+2.36%) |
May 28, 2014 | 59.30 | 59.46 | 58.04 | 58.85 | 2,891,080 | -1.15(-1.92%) |
May 27, 2014 | 60.01 | 60.57 | 59.81 | 60.00 | 2,987,130 | -0.20(-0.33%) |
May 23, 2014 | 60.20 | 60.20 | 60.20 | 0 | -0.09(-0.15%) | |
May 22, 2014 | 59.99 | 61.78 | 58.58 | 60.29 | 7,910,991 | -2.34(-3.74%) |
May 21, 2014 | 56.90 | 63.56 | 56.76 | 62.63 | 6,565,180 | +5.90(+10.40%) |
May 20, 2014 | 56.95 | 57.19 | 56.68 | 56.73 | 1,931,047 | -0.48(-0.84%) |
May 19, 2014 | 57.29 | 57.50 | 56.23 | 57.21 | 2,978,491 | -0.40(-0.69%) |
May 16, 2014 | 56.86 | 57.99 | 56.86 | 57.61 | 2,399,547 | +0.65(+1.14%) |
May 15, 2014 | 57.61 | 58.15 | 56.66 | 56.96 | 4,318,486 | -0.83(-1.44%) |
May 14, 2014 | 58.73 | 58.73 | 57.70 | 57.79 | 2,605,493 | -0.89(-1.52%) |
May 13, 2014 | 59.43 | 59.46 | 55.00 | 58.68 | 3,500,935 | -0.75(-1.26%) |
May 12, 2014 | 59.80 | 59.89 | 58.99 | 59.43 | 2,424,754 | +0.84(+1.43%) |
May 09, 2014 | 58.93 | 59.29 | 58.27 | 58.59 | 1,698,022 | -0.52(-0.88%) |
May 08, 2014 | 58.54 | 59.34 | 58.50 | 59.11 | 2,514,739 | +0.58(+0.99%) |
May 07, 2014 | 58.06 | 59.13 | 57.95 | 58.53 | 3,398,874 | +0.62(+1.07%) |
May 06, 2014 | 58.19 | 58.45 | 57.78 | 57.91 | 1,978,707 | -0.47(-0.81%) |
May 05, 2014 | 58.50 | 58.59 | 58.09 | 58.38 | 3,356,904 | -0.41(-0.70%) |
May 02, 2014 | 59.32 | 59.32 | 58.40 | 58.79 | 2,737,831 | -0.20(-0.34%) |
May 01, 2014 | 59.45 | 60.19 | 58.97 | 58.99 | 5,581,697 | -0.43(-0.72%) |
Apr 30, 2014 | 57.51 | 59.97 | 57.51 | 59.42 | 6,787,459 | +1.91(+3.32%) |
Apr 29, 2014 | 55.33 | 58.02 | 55.20 | 57.51 | 7,517,862 | +2.26(+4.09%) |
Apr 28, 2014 | 54.35 | 56.04 | 54.35 | 55.25 | 3,536,651 | +1.13(+2.09%) |
Apr 25, 2014 | 54.01 | 54.35 | 53.48 | 54.12 | 3,306,557 | +0.06(+0.11%) |
Apr 24, 2014 | 53.70 | 54.94 | 53.11 | 54.06 | 3,357,179 | +0.41(+0.76%) |
Apr 23, 2014 | 55.00 | 55.00 | 53.62 | 53.65 | 1,970,289 | -1.36(-2.47%) |
Apr 22, 2014 | 54.76 | 55.44 | 54.52 | 55.01 | 3,513,533 | +0.21(+0.38%) |
Apr 21, 2014 | 54.48 | 54.82 | 54.34 | 54.80 | 1,710,690 | +0.28(+0.51%) |
Apr 17, 2014 | 54.52 | 54.52 | 54.52 | 0 | +1.11(+2.08%) | |
Apr 16, 2014 | 53.24 | 53.43 | 53.09 | 53.41 | 1,490,025 | +0.55(+1.04%) |
Apr 15, 2014 | 53.13 | 53.29 | 52.60 | 52.86 | 1,533,064 | -0.27(-0.51%) |
Apr 14, 2014 | 52.54 | 53.32 | 52.54 | 53.13 | 1,683,047 | +0.89(+1.70%) |
Apr 11, 2014 | 52.26 | 52.59 | 51.89 | 52.24 | 2,153,928 | -0.06(-0.11%) |
Apr 10, 2014 | 52.37 | 53.47 | 52.23 | 52.30 | 2,750,003 | +0.02(+0.04%) |
Apr 09, 2014 | 53.44 | 53.59 | 52.02 | 52.28 | 3,997,442 | -1.41(-2.63%) |
Apr 08, 2014 | 53.38 | 54.02 | 53.38 | 53.69 | 2,135,142 | +0.35(+0.66%) |
Apr 07, 2014 | 53.39 | 54.17 | 53.32 | 53.34 | 1,441,661 | -0.07(-0.13%) |
Apr 04, 2014 | 52.87 | 53.75 | 52.84 | 53.41 | 2,236,036 | +1.07(+2.04%) |
Apr 03, 2014 | 54.06 | 54.17 | 52.12 | 52.34 | 3,204,381 | -1.63(-3.02%) |
Apr 02, 2014 | 53.86 | 54.00 | 53.50 | 53.97 | 1,934,232 | +0.01(+0.02%) |
Apr 01, 2014 | 53.77 | 54.10 | 53.33 | 53.96 | 1,863,971 | -0.12(-0.22%) |
Mar 31, 2014 | 53.74 | 54.40 | 53.57 | 54.08 | 1,741,351 | +0.73(+1.37%) |
Mar 28, 2014 | 53.23 | 53.42 | 53.09 | 53.35 | 1,280,870 | +0.25(+0.47%) |
Mar 27, 2014 | 53.35 | 53.54 | 53.03 | 53.10 | 2,106,203 | -0.29(-0.54%) |
Mar 26, 2014 | 52.55 | 53.96 | 52.39 | 53.39 | 4,250,326 | +1.02(+1.95%) |
Mar 25, 2014 | 52.31 | 52.55 | 52.10 | 52.37 | 1,553,008 | +0.19(+0.36%) |
Mar 24, 2014 | 52.22 | 52.60 | 52.02 | 52.18 | 1,781,358 | +0.03(+0.06%) |
Mar 21, 2014 | 52.61 | 53.00 | 52.13 | 52.15 | 4,411,603 | -0.06(-0.11%) |
Mar 20, 2014 | 51.40 | 52.22 | 51.32 | 52.21 | 1,599,898 | +0.77(+1.50%) |
Mar 19, 2014 | 52.69 | 52.80 | 51.23 | 51.44 | 2,054,869 | -1.18(-2.24%) |
Mar 18, 2014 | 52.18 | 52.74 | 52.11 | 52.62 | 1,967,184 | +0.35(+0.67%) |
Mar 17, 2014 | 52.87 | 53.01 | 52.02 | 52.27 | 3,111,208 | +0.41(+0.79%) |
Mar 14, 2014 | 50.92 | 51.98 | 50.85 | 51.86 | 2,990,716 | +0.85(+1.67%) |
Mar 13, 2014 | 51.21 | 51.55 | 50.82 | 51.01 | 2,497,086 | -0.12(-0.23%) |
Mar 12, 2014 | 52.00 | 52.08 | 50.71 | 51.13 | 3,884,602 | -1.04(-1.99%) |
Mar 11, 2014 | 53.19 | 53.38 | 52.02 | 52.17 | 3,190,134 | -0.87(-1.64%) |
Mar 10, 2014 | 52.81 | 53.10 | 52.27 | 53.04 | 3,204,466 | +0.05(+0.09%) |
Mar 07, 2014 | 52.53 | 53.06 | 52.48 | 52.99 | 4,164,315 | +0.60(+1.15%) |
Mar 06, 2014 | 53.45 | 53.57 | 52.25 | 52.39 | 4,102,298 | -1.09(-2.04%) |
Mar 05, 2014 | 54.19 | 54.66 | 53.19 | 53.48 | 7,696,547 | -1.78(-3.22%) |
Mar 04, 2014 | 54.47 | 56.85 | 54.09 | 55.26 | 13,780,845 | +1.65(+3.08%) |