Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.25 | 60.08 | 59.03 | 60.00 | 1,499,717 | +0.71(+1.20%) |
May 29, 2014 | 59.23 | 59.34 | 58.57 | 59.29 | 1,226,444 | +0.14(+0.23%) |
May 28, 2014 | 58.43 | 59.51 | 58.27 | 59.15 | 1,458,400 | +0.71(+1.21%) |
May 27, 2014 | 58.54 | 59.13 | 58.11 | 58.44 | 985,469 | +0.11(+0.19%) |
May 23, 2014 | 57.85 | 58.33 | 58.33 | 58.33 | 711,415 | +0.54(+0.94%) |
May 22, 2014 | 57.82 | 58.15 | 57.61 | 57.79 | 709,535 | -0.02(-0.03%) |
May 21, 2014 | 57.35 | 57.98 | 57.35 | 57.81 | 750,713 | +0.78(+1.36%) |
May 20, 2014 | 57.68 | 57.74 | 56.89 | 57.03 | 1,106,214 | -0.69(-1.20%) |
May 19, 2014 | 57.22 | 57.81 | 56.85 | 57.73 | 885,031 | +0.47(+0.82%) |
May 16, 2014 | 56.96 | 57.26 | 56.46 | 57.26 | 1,381,582 | +0.03(+0.06%) |
May 15, 2014 | 58.02 | 58.12 | 56.74 | 57.22 | 982,141 | -1.16(-1.99%) |
May 14, 2014 | 58.87 | 58.87 | 58.21 | 58.39 | 1,271,064 | -0.30(-0.51%) |
May 13, 2014 | 59.05 | 59.05 | 58.44 | 58.69 | 1,011,176 | -0.11(-0.19%) |
May 12, 2014 | 58.36 | 59.03 | 58.02 | 58.80 | 846,030 | +0.85(+1.46%) |
May 09, 2014 | 57.55 | 58.05 | 57.14 | 57.95 | 1,403,862 | +0.36(+0.62%) |
May 08, 2014 | 57.60 | 58.61 | 57.33 | 57.60 | 821,493 | -0.22(-0.38%) |
May 07, 2014 | 57.92 | 57.93 | 56.93 | 57.81 | 1,121,140 | +0.13(+0.22%) |
May 06, 2014 | 58.10 | 58.34 | 57.68 | 57.68 | 932,406 | -0.44(-0.75%) |
May 05, 2014 | 58.02 | 58.31 | 57.60 | 58.12 | 1,133,986 | -0.06(-0.11%) |
May 02, 2014 | 58.12 | 59.12 | 58.10 | 58.19 | 1,122,709 | +0.42(+0.73%) |
May 01, 2014 | 57.62 | 57.84 | 57.19 | 57.77 | 1,695,773 | +0.15(+0.25%) |
Apr 30, 2014 | 57.77 | 57.99 | 57.39 | 57.62 | 1,408,301 | -0.27(-0.47%) |
Apr 29, 2014 | 57.39 | 57.94 | 57.27 | 57.89 | 1,330,556 | +0.63(+1.10%) |
Apr 28, 2014 | 59.08 | 59.08 | 56.61 | 57.26 | 2,492,806 | -1.41(-2.41%) |
Apr 25, 2014 | 60.08 | 60.23 | 58.48 | 58.68 | 1,625,157 | -1.66(-2.76%) |
Apr 24, 2014 | 59.74 | 60.58 | 59.13 | 60.34 | 1,980,020 | +1.28(+2.17%) |
Apr 23, 2014 | 59.13 | 59.52 | 58.73 | 59.06 | 2,315,647 | -0.08(-0.14%) |
Apr 22, 2014 | 58.31 | 59.36 | 58.26 | 59.14 | 1,460,769 | +1.00(+1.72%) |
Apr 21, 2014 | 57.99 | 58.27 | 57.73 | 58.14 | 1,198,510 | +0.09(+0.15%) |
Apr 17, 2014 | 57.52 | 58.05 | 58.05 | 58.05 | 1,604,956 | +0.42(+0.73%) |
Apr 16, 2014 | 57.59 | 57.77 | 57.23 | 57.63 | 1,519,747 | +0.69(+1.21%) |
Apr 15, 2014 | 57.17 | 57.30 | 55.83 | 56.94 | 1,743,358 | +0.30(+0.53%) |
Apr 14, 2014 | 56.89 | 57.37 | 56.19 | 56.64 | 2,087,511 | +0.57(+1.01%) |
Apr 11, 2014 | 56.67 | 57.10 | 55.90 | 56.08 | 1,336,223 | -0.95(-1.66%) |
Apr 10, 2014 | 58.35 | 58.53 | 56.81 | 57.02 | 1,104,542 | -1.18(-2.03%) |
Apr 09, 2014 | 57.48 | 58.66 | 57.43 | 58.20 | 1,957,261 | +0.82(+1.44%) |
Apr 08, 2014 | 57.36 | 58.01 | 57.22 | 57.38 | 1,530,643 | +0.02(+0.04%) |
Apr 07, 2014 | 58.39 | 58.39 | 56.79 | 57.35 | 1,746,294 | -1.11(-1.91%) |
Apr 04, 2014 | 59.82 | 60.20 | 58.34 | 58.47 | 1,138,220 | -0.81(-1.36%) |
Apr 03, 2014 | 60.17 | 60.34 | 59.11 | 59.28 | 1,206,222 | -1.03(-1.71%) |
Apr 02, 2014 | 59.94 | 60.51 | 59.85 | 60.31 | 1,379,310 | +0.44(+0.74%) |
Apr 01, 2014 | 59.55 | 60.19 | 59.41 | 59.87 | 2,056,102 | +0.72(+1.22%) |
Mar 31, 2014 | 59.06 | 59.73 | 59.06 | 59.15 | 1,525,448 | +0.45(+0.77%) |
Mar 28, 2014 | 58.10 | 59.42 | 57.98 | 58.69 | 1,405,426 | +0.93(+1.61%) |
Mar 27, 2014 | 57.32 | 57.86 | 56.83 | 57.77 | 2,250,379 | +0.44(+0.76%) |
Mar 26, 2014 | 59.03 | 59.09 | 57.33 | 57.33 | 1,738,819 | -1.57(-2.67%) |
Mar 25, 2014 | 58.61 | 59.07 | 58.31 | 58.90 | 1,242,105 | +0.67(+1.15%) |
Mar 24, 2014 | 59.03 | 59.23 | 58.08 | 58.23 | 1,119,749 | -0.67(-1.14%) |
Mar 21, 2014 | 59.25 | 59.39 | 58.65 | 58.90 | 1,603,400 | +0.26(+0.44%) |
Mar 20, 2014 | 58.88 | 59.18 | 58.39 | 58.65 | 1,264,644 | -0.54(-0.91%) |
Mar 19, 2014 | 59.51 | 59.94 | 58.79 | 59.19 | 1,186,239 | -0.42(-0.70%) |
Mar 18, 2014 | 59.00 | 59.85 | 59.00 | 59.61 | 947,655 | +0.61(+1.03%) |
Mar 17, 2014 | 58.76 | 59.02 | 58.51 | 59.00 | 1,089,126 | +0.74(+1.28%) |
Mar 14, 2014 | 58.15 | 58.97 | 58.09 | 58.26 | 2,100,281 | -0.02(-0.03%) |
Mar 13, 2014 | 59.81 | 59.83 | 58.16 | 58.27 | 3,500,377 | -1.39(-2.33%) |
Mar 12, 2014 | 59.85 | 60.11 | 59.43 | 59.66 | 1,453,101 | -0.51(-0.85%) |
Mar 11, 2014 | 60.53 | 60.82 | 60.00 | 60.17 | 1,711,212 | +0.14(+0.23%) |
Mar 10, 2014 | 60.78 | 60.92 | 59.61 | 60.04 | 1,509,792 | -0.82(-1.35%) |
Mar 07, 2014 | 61.31 | 61.60 | 60.70 | 60.86 | 1,171,558 | -0.03(-0.05%) |
Mar 06, 2014 | 60.16 | 61.35 | 60.09 | 60.89 | 1,657,152 | +0.76(+1.26%) |
Mar 05, 2014 | 60.01 | 60.25 | 59.78 | 60.13 | 1,382,177 | +0.12(+0.20%) |
Mar 04, 2014 | 58.73 | 60.04 | 58.59 | 60.01 | 2,221,269 | +1.54(+2.64%) |