Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 60.86 | 60.91 | 60.50 | 60.91 | 10,945 | +0.40(+0.65%) |
May 29, 2014 | 60.22 | 60.72 | 60.20 | 60.52 | 13,664 | +0.97(+1.62%) |
May 28, 2014 | 59.44 | 59.82 | 59.35 | 59.55 | 11,015 | +0.21(+0.36%) |
May 27, 2014 | 58.99 | 59.38 | 58.85 | 59.34 | 11,942 | +0.59(+1.01%) |
May 23, 2014 | 58.30 | 58.74 | 58.74 | 58.74 | 8,537 | +0.53(+0.92%) |
May 22, 2014 | 57.53 | 58.21 | 57.50 | 58.21 | 10,846 | +0.85(+1.49%) |
May 21, 2014 | 57.15 | 57.54 | 57.15 | 57.36 | 7,799 | +0.55(+0.96%) |
May 20, 2014 | 57.08 | 57.47 | 56.81 | 56.81 | 25,928 | -2.43(-4.10%) |
May 19, 2014 | 58.52 | 59.24 | 58.45 | 59.24 | 11,959 | -0.89(-1.48%) |
May 16, 2014 | 60.22 | 60.22 | 59.78 | 60.13 | 13,768 | +0.08(+0.13%) |
May 15, 2014 | 61.13 | 61.13 | 59.47 | 60.05 | 21,117 | -0.61(-1.00%) |
May 14, 2014 | 61.00 | 61.06 | 60.65 | 60.66 | 25,576 | +0.03(+0.05%) |
May 13, 2014 | 59.80 | 60.64 | 59.80 | 60.63 | 23,129 | +1.21(+2.04%) |
May 12, 2014 | 59.10 | 59.46 | 59.10 | 59.42 | 20,692 | +0.44(+0.75%) |
May 09, 2014 | 58.88 | 59.19 | 58.74 | 58.98 | 12,002 | -0.02(-0.04%) |
May 08, 2014 | 57.11 | 59.17 | 57.11 | 59.00 | 38,523 | +2.41(+4.26%) |
May 07, 2014 | 56.37 | 56.59 | 56.01 | 56.59 | 11,124 | -0.35(-0.62%) |
May 06, 2014 | 57.08 | 57.17 | 56.85 | 56.94 | 8,983 | -0.36(-0.62%) |
May 05, 2014 | 56.95 | 57.37 | 56.79 | 57.30 | 16,745 | +0.25(+0.44%) |
May 02, 2014 | 56.17 | 57.48 | 56.17 | 57.05 | 27,332 | +0.71(+1.26%) |
May 01, 2014 | 56.13 | 56.47 | 56.06 | 56.34 | 11,419 | +1.10(+2.00%) |
Apr 30, 2014 | 54.87 | 55.23 | 54.62 | 55.23 | 23,272 | -0.11(-0.21%) |
Apr 29, 2014 | 55.23 | 55.54 | 54.93 | 55.35 | 12,980 | +0.40(+0.72%) |
Apr 28, 2014 | 55.26 | 55.26 | 54.59 | 54.95 | 21,188 | +0.42(+0.77%) |
Apr 25, 2014 | 54.37 | 54.73 | 54.37 | 54.53 | 17,216 | +0.02(+0.04%) |
Apr 24, 2014 | 54.71 | 54.90 | 54.28 | 54.51 | 13,569 | -0.22(-0.40%) |
Apr 23, 2014 | 54.49 | 54.99 | 54.49 | 54.73 | 18,712 | +0.65(+1.20%) |
Apr 22, 2014 | 54.70 | 54.70 | 53.76 | 54.08 | 32,954 | -0.62(-1.14%) |
Apr 21, 2014 | 53.75 | 54.73 | 53.75 | 54.71 | 61,659 | +1.26(+2.36%) |
Apr 17, 2014 | 53.28 | 53.44 | 53.44 | 53.44 | 20,622 | +0.69(+1.31%) |
Apr 16, 2014 | 51.74 | 52.99 | 51.74 | 52.75 | 19,856 | +2.31(+4.59%) |
Apr 15, 2014 | 50.61 | 50.61 | 49.68 | 50.44 | 31,554 | -0.65(-1.27%) |
Apr 14, 2014 | 51.01 | 51.98 | 50.70 | 51.08 | 29,570 | +0.55(+1.08%) |
Apr 11, 2014 | 51.08 | 51.08 | 50.38 | 50.54 | 20,988 | -0.76(-1.48%) |
Apr 10, 2014 | 51.98 | 52.09 | 51.02 | 51.30 | 24,839 | -1.08(-2.06%) |
Apr 09, 2014 | 52.36 | 52.45 | 51.82 | 52.38 | 20,618 | -0.57(-1.08%) |
Apr 08, 2014 | 53.70 | 53.70 | 52.53 | 52.95 | 38,829 | -1.35(-2.48%) |
Apr 07, 2014 | 54.94 | 54.94 | 53.95 | 54.30 | 24,938 | -1.11(-2.01%) |
Apr 04, 2014 | 56.12 | 56.16 | 55.19 | 55.41 | 25,150 | +0.34(+0.61%) |
Apr 03, 2014 | 55.27 | 55.34 | 54.94 | 55.07 | 12,357 | -0.49(-0.88%) |
Apr 02, 2014 | 54.63 | 55.56 | 54.63 | 55.56 | 28,078 | +1.55(+2.86%) |
Apr 01, 2014 | 53.91 | 54.14 | 53.83 | 54.02 | 16,182 | +0.37(+0.68%) |
Mar 31, 2014 | 53.23 | 53.92 | 53.23 | 53.65 | 29,947 | +1.12(+2.13%) |
Mar 28, 2014 | 51.82 | 53.14 | 51.82 | 52.53 | 18,356 | +1.71(+3.36%) |
Mar 27, 2014 | 50.65 | 50.88 | 50.51 | 50.83 | 26,884 | +0.07(+0.13%) |
Mar 26, 2014 | 51.18 | 52.16 | 50.65 | 50.76 | 34,530 | -0.14(-0.28%) |
Mar 25, 2014 | 51.09 | 51.41 | 50.77 | 50.90 | 30,448 | -0.59(-1.15%) |
Mar 24, 2014 | 51.67 | 51.70 | 51.08 | 51.50 | 16,527 | -0.94(-1.80%) |
Mar 21, 2014 | 52.29 | 52.61 | 52.15 | 52.44 | 43,302 | +0.34(+0.64%) |
Mar 20, 2014 | 52.23 | 52.39 | 52.07 | 52.10 | 39,858 | -0.55(-1.04%) |
Mar 19, 2014 | 52.84 | 53.11 | 52.49 | 52.65 | 19,711 | -0.30(-0.56%) |
Mar 18, 2014 | 52.33 | 53.03 | 52.33 | 52.95 | 21,171 | -0.46(-0.87%) |
Mar 17, 2014 | 52.64 | 53.46 | 52.58 | 53.41 | 32,547 | -0.98(-1.81%) |
Mar 14, 2014 | 53.95 | 54.48 | 53.80 | 54.40 | 23,742 | -0.15(-0.28%) |
Mar 13, 2014 | 55.26 | 55.26 | 54.18 | 54.55 | 31,564 | -1.00(-1.81%) |
Mar 12, 2014 | 55.44 | 55.63 | 55.15 | 55.55 | 10,171 | -0.36(-0.64%) |
Mar 11, 2014 | 56.45 | 56.45 | 55.49 | 55.91 | 15,035 | -0.69(-1.21%) |
Mar 10, 2014 | 56.48 | 56.79 | 56.25 | 56.60 | 15,772 | -0.24(-0.42%) |
Mar 07, 2014 | 57.13 | 57.25 | 56.44 | 56.83 | 41,307 | -0.58(-1.01%) |
Mar 06, 2014 | 57.19 | 57.41 | 57.08 | 57.41 | 18,884 | +1.24(+2.21%) |
Mar 05, 2014 | 56.34 | 56.40 | 55.95 | 56.17 | 118,185 | +0.02(+0.04%) |
Mar 04, 2014 | 56.57 | 56.59 | 55.50 | 56.15 | 275,288 | +1.32(+2.40%) |