Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.71 | 59.88 | 59.48 | 59.84 | 47,266 | +0.12(+0.20%) |
May 29, 2014 | 59.26 | 59.78 | 59.06 | 59.73 | 35,325 | +0.69(+1.18%) |
May 28, 2014 | 59.21 | 59.25 | 58.56 | 59.03 | 68,017 | -0.23(-0.38%) |
May 27, 2014 | 59.08 | 59.36 | 58.98 | 59.26 | 154,643 | +0.36(+0.61%) |
May 23, 2014 | 58.94 | 58.90 | 58.90 | 58.90 | 23,182 | -0.10(-0.17%) |
May 22, 2014 | 58.73 | 59.21 | 58.73 | 59.00 | 28,605 | +0.28(+0.47%) |
May 21, 2014 | 58.44 | 58.90 | 58.42 | 58.72 | 35,482 | +0.54(+0.93%) |
May 20, 2014 | 58.32 | 58.34 | 58.01 | 58.18 | 142,493 | -0.20(-0.34%) |
May 19, 2014 | 57.85 | 58.45 | 57.79 | 58.38 | 40,914 | +0.40(+0.69%) |
May 16, 2014 | 57.74 | 57.98 | 57.32 | 57.98 | 42,735 | +0.18(+0.32%) |
May 15, 2014 | 58.58 | 58.58 | 57.01 | 57.79 | 94,689 | -0.97(-1.64%) |
May 14, 2014 | 58.91 | 59.29 | 58.67 | 58.76 | 50,523 | -0.08(-0.14%) |
May 13, 2014 | 58.89 | 59.11 | 58.65 | 58.84 | 67,232 | +0.02(+0.03%) |
May 12, 2014 | 58.55 | 58.86 | 58.20 | 58.82 | 215,968 | +0.38(+0.66%) |
May 09, 2014 | 58.71 | 58.71 | 58.11 | 58.44 | 43,881 | -0.24(-0.41%) |
May 08, 2014 | 59.67 | 59.83 | 58.62 | 58.68 | 92,794 | -1.01(-1.70%) |
May 07, 2014 | 59.20 | 59.72 | 58.85 | 59.69 | 71,600 | +0.50(+0.85%) |
May 06, 2014 | 59.18 | 59.51 | 59.06 | 59.19 | 59,535 | +0.01(+0.01%) |
May 05, 2014 | 58.89 | 59.41 | 58.65 | 59.18 | 44,757 | +0.08(+0.13%) |
May 02, 2014 | 58.77 | 59.34 | 58.60 | 59.11 | 45,950 | +0.57(+0.97%) |
May 01, 2014 | 59.06 | 59.06 | 58.40 | 58.54 | 105,546 | -0.59(-0.99%) |
Apr 30, 2014 | 58.57 | 59.22 | 58.40 | 59.12 | 58,983 | +0.31(+0.53%) |
Apr 29, 2014 | 58.86 | 59.77 | 58.81 | 58.81 | 204,499 | +0.03(+0.06%) |
Apr 28, 2014 | 59.47 | 59.47 | 58.26 | 58.78 | 69,643 | -0.59(-0.99%) |
Apr 25, 2014 | 59.37 | 59.81 | 59.10 | 59.37 | 66,491 | +0.01(+0.01%) |
Apr 24, 2014 | 60.15 | 60.15 | 59.16 | 59.36 | 109,485 | -0.27(-0.45%) |
Apr 23, 2014 | 59.32 | 59.94 | 59.32 | 59.62 | 167,763 | +0.44(+0.75%) |
Apr 22, 2014 | 58.91 | 59.37 | 58.68 | 59.18 | 227,587 | +0.19(+0.33%) |
Apr 21, 2014 | 58.67 | 59.17 | 58.42 | 58.99 | 153,224 | +0.69(+1.19%) |
Apr 17, 2014 | 58.36 | 58.29 | 58.29 | 58.29 | 43,616 | +0.33(+0.58%) |
Apr 16, 2014 | 57.86 | 57.97 | 57.45 | 57.96 | 123,971 | +0.48(+0.83%) |
Apr 15, 2014 | 56.73 | 57.63 | 56.60 | 57.48 | 187,478 | +0.76(+1.33%) |
Apr 14, 2014 | 56.02 | 57.01 | 55.94 | 56.73 | 57,774 | +1.00(+1.80%) |
Apr 11, 2014 | 55.83 | 55.96 | 55.66 | 55.73 | 50,549 | -0.40(-0.72%) |
Apr 10, 2014 | 57.01 | 57.36 | 56.01 | 56.13 | 61,181 | -0.89(-1.56%) |
Apr 09, 2014 | 57.08 | 57.09 | 56.46 | 57.01 | 37,598 | +0.13(+0.24%) |
Apr 08, 2014 | 56.29 | 56.97 | 56.12 | 56.88 | 221,337 | +0.55(+0.98%) |
Apr 07, 2014 | 57.02 | 57.02 | 56.16 | 56.33 | 46,051 | -0.93(-1.62%) |
Apr 04, 2014 | 57.56 | 58.13 | 57.11 | 57.26 | 95,768 | -0.08(-0.13%) |
Apr 03, 2014 | 57.50 | 57.65 | 57.32 | 57.33 | 43,814 | -0.23(-0.39%) |
Apr 02, 2014 | 57.30 | 57.69 | 57.30 | 57.56 | 170,362 | +0.19(+0.34%) |
Apr 01, 2014 | 57.40 | 57.40 | 56.96 | 57.37 | 155,486 | +0.16(+0.28%) |
Mar 31, 2014 | 57.42 | 57.42 | 56.91 | 57.21 | 73,042 | +0.08(+0.15%) |
Mar 28, 2014 | 56.30 | 57.29 | 56.29 | 57.12 | 79,165 | +0.94(+1.67%) |
Mar 27, 2014 | 55.76 | 56.58 | 55.76 | 56.19 | 63,311 | +0.39(+0.70%) |
Mar 26, 2014 | 56.32 | 56.60 | 55.79 | 55.79 | 47,209 | -0.33(-0.60%) |
Mar 25, 2014 | 55.66 | 56.20 | 55.66 | 56.13 | 51,510 | +0.81(+1.46%) |
Mar 24, 2014 | 55.70 | 56.23 | 55.25 | 55.32 | 62,392 | -0.34(-0.61%) |
Mar 21, 2014 | 55.28 | 56.01 | 55.28 | 55.66 | 84,386 | +0.67(+1.21%) |
Mar 20, 2014 | 54.39 | 55.22 | 54.39 | 54.99 | 33,667 | +0.38(+0.69%) |
Mar 19, 2014 | 54.69 | 54.92 | 54.34 | 54.62 | 135,750 | +0.04(+0.07%) |
Mar 18, 2014 | 54.57 | 54.70 | 54.27 | 54.58 | 62,252 | +0.47(+0.86%) |
Mar 17, 2014 | 53.55 | 54.18 | 53.55 | 54.11 | 36,218 | +0.56(+1.04%) |
Mar 14, 2014 | 53.68 | 53.90 | 53.41 | 53.55 | 42,480 | -0.18(-0.33%) |
Mar 13, 2014 | 54.66 | 54.66 | 53.30 | 53.73 | 71,690 | -0.77(-1.41%) |
Mar 12, 2014 | 54.53 | 54.62 | 54.19 | 54.49 | 22,500 | -0.38(-0.68%) |
Mar 11, 2014 | 55.75 | 55.90 | 54.69 | 54.87 | 104,145 | -0.79(-1.42%) |
Mar 10, 2014 | 55.69 | 55.70 | 55.17 | 55.66 | 36,690 | -0.08(-0.13%) |
Mar 07, 2014 | 56.05 | 56.05 | 55.49 | 55.74 | 71,644 | -0.04(-0.07%) |
Mar 06, 2014 | 55.26 | 55.87 | 55.19 | 55.78 | 42,515 | +0.58(+1.04%) |
Mar 05, 2014 | 55.49 | 55.62 | 55.05 | 55.20 | 33,431 | -0.28(-0.50%) |
Mar 04, 2014 | 55.47 | 55.71 | 55.16 | 55.48 | 64,539 | +0.62(+1.13%) |