Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.21 | 59.29 | 58.59 | 58.68 | 629,420 | -0.89(-1.49%) |
May 29, 2014 | 59.27 | 59.59 | 58.83 | 59.56 | 367,460 | +0.57(+0.97%) |
May 28, 2014 | 59.13 | 59.65 | 58.96 | 58.99 | 747,969 | -0.27(-0.45%) |
May 27, 2014 | 58.85 | 59.41 | 58.77 | 59.26 | 645,042 | +0.56(+0.95%) |
May 23, 2014 | 58.29 | 58.70 | 58.70 | 58.70 | 346,105 | +0.43(+0.74%) |
May 22, 2014 | 57.79 | 58.40 | 57.54 | 58.27 | 468,559 | +0.66(+1.14%) |
May 21, 2014 | 57.68 | 57.88 | 57.06 | 57.62 | 479,367 | +0.28(+0.50%) |
May 20, 2014 | 58.44 | 58.51 | 57.17 | 57.33 | 471,774 | -1.41(-2.40%) |
May 19, 2014 | 58.33 | 58.85 | 57.91 | 58.74 | 418,113 | +0.32(+0.54%) |
May 16, 2014 | 58.41 | 58.52 | 57.62 | 58.43 | 466,888 | -0.24(-0.42%) |
May 15, 2014 | 59.11 | 59.22 | 57.83 | 58.67 | 510,948 | -0.64(-1.08%) |
May 14, 2014 | 59.32 | 59.55 | 59.15 | 59.31 | 524,558 | -0.01(-0.01%) |
May 13, 2014 | 59.65 | 60.09 | 59.11 | 59.32 | 625,329 | -0.28(-0.46%) |
May 12, 2014 | 58.41 | 59.62 | 58.18 | 59.60 | 610,077 | +1.59(+2.74%) |
May 09, 2014 | 57.59 | 58.02 | 57.33 | 58.01 | 717,765 | +0.28(+0.49%) |
May 08, 2014 | 58.30 | 58.89 | 57.56 | 57.72 | 752,992 | -0.55(-0.95%) |
May 07, 2014 | 57.83 | 58.30 | 57.71 | 58.27 | 327,204 | +0.48(+0.83%) |
May 06, 2014 | 57.62 | 58.01 | 57.44 | 57.79 | 518,019 | +0.09(+0.15%) |
May 05, 2014 | 58.18 | 58.27 | 57.50 | 57.70 | 1,002,024 | -0.85(-1.46%) |
May 02, 2014 | 57.84 | 58.83 | 57.83 | 58.56 | 775,218 | +0.77(+1.33%) |
May 01, 2014 | 57.76 | 58.01 | 57.47 | 57.79 | 712,182 | +0.31(+0.54%) |
Apr 30, 2014 | 57.42 | 57.59 | 57.19 | 57.48 | 648,665 | +0.06(+0.11%) |
Apr 29, 2014 | 57.13 | 57.53 | 56.98 | 57.41 | 609,030 | +0.55(+0.97%) |
Apr 28, 2014 | 56.94 | 57.14 | 56.38 | 56.86 | 998,823 | +0.05(+0.09%) |
Apr 25, 2014 | 57.54 | 57.66 | 56.43 | 56.81 | 567,881 | -0.77(-1.34%) |
Apr 24, 2014 | 57.49 | 58.03 | 56.45 | 57.58 | 1,266,309 | -0.89(-1.53%) |
Apr 23, 2014 | 58.44 | 58.75 | 58.07 | 58.48 | 917,368 | +0.02(+0.04%) |
Apr 22, 2014 | 58.12 | 58.66 | 57.83 | 58.45 | 857,018 | +0.50(+0.87%) |
Apr 21, 2014 | 57.09 | 58.06 | 56.88 | 57.95 | 765,866 | +0.92(+1.61%) |
Apr 17, 2014 | 56.67 | 57.03 | 57.03 | 57.03 | 1,549,158 | +0.22(+0.39%) |
Apr 16, 2014 | 56.47 | 57.20 | 56.47 | 56.81 | 840,108 | +0.62(+1.11%) |
Apr 15, 2014 | 56.58 | 56.58 | 55.09 | 56.19 | 819,339 | -0.45(-0.80%) |
Apr 14, 2014 | 56.33 | 56.98 | 56.21 | 56.64 | 723,114 | +0.62(+1.10%) |
Apr 11, 2014 | 56.23 | 56.41 | 55.49 | 56.02 | 425,401 | -0.45(-0.79%) |
Apr 10, 2014 | 57.41 | 57.70 | 56.33 | 56.47 | 475,704 | -1.03(-1.79%) |
Apr 09, 2014 | 57.49 | 57.75 | 57.33 | 57.50 | 618,473 | +0.29(+0.51%) |
Apr 08, 2014 | 57.06 | 57.76 | 56.92 | 57.21 | 536,654 | +0.10(+0.17%) |
Apr 07, 2014 | 58.17 | 58.31 | 56.67 | 57.11 | 565,343 | -1.08(-1.86%) |
Apr 04, 2014 | 58.89 | 59.33 | 58.04 | 58.19 | 931,146 | -0.13(-0.22%) |
Apr 03, 2014 | 58.15 | 58.78 | 58.15 | 58.32 | 522,695 | +0.17(+0.29%) |
Apr 02, 2014 | 57.81 | 58.32 | 57.62 | 58.15 | 521,792 | +0.30(+0.52%) |
Apr 01, 2014 | 57.43 | 57.87 | 57.08 | 57.85 | 500,241 | +0.50(+0.88%) |
Mar 31, 2014 | 56.82 | 57.81 | 56.65 | 57.35 | 531,138 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,655 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.33 | 546,225 | -0.12(-0.22%) |
Mar 26, 2014 | 58.07 | 58.28 | 56.45 | 56.45 | 423,594 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,571 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.10 | 57.75 | 339,620 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.15 | 56.90 | 57.47 | 1,079,943 | +0.57(+1.00%) |
Mar 20, 2014 | 56.93 | 57.45 | 56.72 | 56.90 | 1,081,379 | -0.35(-0.61%) |
Mar 19, 2014 | 57.20 | 57.65 | 56.80 | 57.25 | 386,131 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.44 | 56.21 | 57.33 | 442,548 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.85 | 56.33 | 595,391 | +0.08(+0.14%) |
Mar 14, 2014 | 56.03 | 56.45 | 55.79 | 56.25 | 428,129 | +0.38(+0.68%) |
Mar 13, 2014 | 56.08 | 56.32 | 55.24 | 55.87 | 714,759 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.02 | 55.86 | 55.94 | 651,491 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.46 | 56.36 | 56.48 | 422,098 | -0.29(-0.51%) |
Mar 10, 2014 | 57.29 | 57.29 | 56.15 | 56.77 | 407,379 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.45 | 57.48 | 588,449 | +0.34(+0.60%) |
Mar 06, 2014 | 56.98 | 57.35 | 56.63 | 57.14 | 759,524 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.29 | 56.75 | 551,116 | +0.20(+0.36%) |
Mar 04, 2014 | 56.00 | 56.76 | 55.89 | 56.54 | 707,917 | +1.21(+2.19%) |