Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.25 | 58.78 | 58.12 | 58.55 | 5,996,671 | +0.32(+0.56%) |
May 29, 2014 | 57.48 | 58.29 | 57.19 | 58.23 | 3,473,645 | +0.92(+1.60%) |
May 28, 2014 | 56.66 | 57.62 | 56.65 | 57.31 | 5,015,404 | +0.56(+0.99%) |
May 27, 2014 | 56.80 | 56.91 | 56.25 | 56.75 | 3,986,168 | +0.10(+0.18%) |
May 23, 2014 | 56.87 | 56.64 | 56.64 | 56.64 | 3,679,198 | -0.46(-0.80%) |
May 22, 2014 | 56.41 | 57.22 | 56.34 | 57.10 | 2,552,519 | +0.76(+1.35%) |
May 21, 2014 | 56.79 | 57.05 | 55.86 | 56.34 | 9,149,802 | -0.26(-0.46%) |
May 20, 2014 | 56.93 | 57.48 | 56.53 | 56.60 | 3,354,826 | -0.52(-0.92%) |
May 19, 2014 | 56.62 | 57.38 | 56.53 | 57.13 | 4,195,947 | +0.60(+1.06%) |
May 16, 2014 | 56.52 | 56.88 | 56.09 | 56.53 | 3,338,278 | -0.10(-0.18%) |
May 15, 2014 | 57.32 | 57.32 | 56.13 | 56.63 | 16,744,141 | -0.73(-1.26%) |
May 14, 2014 | 57.70 | 58.12 | 56.94 | 57.36 | 4,579,857 | -0.48(-0.83%) |
May 13, 2014 | 57.51 | 58.17 | 57.29 | 57.84 | 3,733,790 | +0.49(+0.86%) |
May 12, 2014 | 56.72 | 57.71 | 56.67 | 57.34 | 4,623,544 | +1.12(+1.99%) |
May 09, 2014 | 56.78 | 57.10 | 55.47 | 56.22 | 5,372,530 | -0.69(-1.22%) |
May 08, 2014 | 57.80 | 58.17 | 56.62 | 56.92 | 4,437,639 | -1.45(-2.48%) |
May 07, 2014 | 58.12 | 58.52 | 57.29 | 58.36 | 3,757,415 | +0.53(+0.91%) |
May 06, 2014 | 57.75 | 58.63 | 57.42 | 57.84 | 3,804,266 | +0.23(+0.39%) |
May 05, 2014 | 57.07 | 57.65 | 56.73 | 57.61 | 3,061,383 | +0.27(+0.48%) |
May 02, 2014 | 57.65 | 58.03 | 57.27 | 57.33 | 3,053,191 | -0.36(-0.62%) |
May 01, 2014 | 57.16 | 58.12 | 57.03 | 57.69 | 3,791,230 | +0.57(+1.00%) |
Apr 30, 2014 | 57.60 | 58.00 | 57.05 | 57.12 | 4,166,833 | -0.36(-0.63%) |
Apr 29, 2014 | 58.02 | 58.24 | 57.20 | 57.49 | 3,980,982 | -0.21(-0.36%) |
Apr 28, 2014 | 56.90 | 57.93 | 56.20 | 57.69 | 5,612,363 | +1.00(+1.77%) |
Apr 25, 2014 | 56.65 | 57.04 | 56.31 | 56.69 | 3,708,420 | +0.01(+0.02%) |
Apr 24, 2014 | 56.70 | 57.01 | 56.12 | 56.68 | 3,644,651 | +0.19(+0.33%) |
Apr 23, 2014 | 56.18 | 56.94 | 55.94 | 56.49 | 3,020,196 | +0.22(+0.39%) |
Apr 22, 2014 | 55.82 | 56.61 | 55.41 | 56.27 | 4,333,714 | +0.11(+0.20%) |
Apr 21, 2014 | 55.16 | 56.39 | 55.04 | 56.16 | 4,281,342 | +1.06(+1.92%) |
Apr 17, 2014 | 55.37 | 55.10 | 55.10 | 55.10 | 6,573,584 | -0.57(-1.02%) |
Apr 16, 2014 | 54.51 | 55.70 | 53.97 | 55.67 | 5,529,155 | +1.67(+3.09%) |
Apr 15, 2014 | 53.37 | 54.03 | 52.67 | 54.01 | 5,314,317 | +0.46(+0.86%) |
Apr 14, 2014 | 52.93 | 53.56 | 52.61 | 53.55 | 3,878,617 | +0.86(+1.64%) |
Apr 11, 2014 | 52.60 | 53.58 | 52.29 | 52.68 | 8,086,167 | +0.04(+0.08%) |
Apr 10, 2014 | 53.72 | 54.49 | 52.63 | 52.64 | 5,626,352 | -1.13(-2.09%) |
Apr 09, 2014 | 53.56 | 54.03 | 53.01 | 53.77 | 3,665,017 | +0.53(+0.99%) |
Apr 08, 2014 | 53.58 | 54.00 | 52.86 | 53.24 | 4,864,391 | -0.27(-0.50%) |
Apr 07, 2014 | 54.29 | 54.88 | 53.46 | 53.50 | 4,676,713 | -1.11(-2.04%) |
Apr 04, 2014 | 55.61 | 55.89 | 54.33 | 54.62 | 4,846,248 | -0.71(-1.28%) |
Apr 03, 2014 | 54.69 | 55.54 | 54.69 | 55.32 | 4,835,999 | +0.93(+1.72%) |
Apr 02, 2014 | 54.34 | 54.57 | 53.46 | 54.39 | 4,491,564 | -0.23(-0.43%) |
Apr 01, 2014 | 53.00 | 54.66 | 52.80 | 54.62 | 5,810,670 | +1.73(+3.27%) |
Mar 31, 2014 | 53.06 | 53.24 | 52.76 | 52.89 | 4,474,823 | +0.28(+0.53%) |
Mar 28, 2014 | 52.85 | 53.13 | 52.52 | 52.61 | 4,391,147 | -0.14(-0.27%) |
Mar 27, 2014 | 53.05 | 53.31 | 52.67 | 52.76 | 4,963,379 | -0.24(-0.45%) |
Mar 26, 2014 | 53.86 | 54.09 | 52.80 | 53.00 | 3,857,057 | -0.68(-1.27%) |
Mar 25, 2014 | 53.02 | 54.05 | 53.02 | 53.68 | 4,429,626 | +0.54(+1.01%) |
Mar 24, 2014 | 53.79 | 54.02 | 52.87 | 53.14 | 4,788,697 | -0.36(-0.68%) |
Mar 21, 2014 | 54.99 | 54.99 | 53.42 | 53.50 | 6,743,302 | -0.38(-0.70%) |
Mar 20, 2014 | 53.59 | 54.20 | 53.22 | 53.88 | 4,528,238 | +0.05(+0.09%) |
Mar 19, 2014 | 55.08 | 55.08 | 53.48 | 53.83 | 4,199,917 | -1.32(-2.39%) |
Mar 18, 2014 | 54.45 | 55.16 | 54.16 | 55.15 | 4,354,187 | +0.69(+1.26%) |
Mar 17, 2014 | 54.13 | 54.72 | 54.05 | 54.47 | 3,847,109 | +0.45(+0.84%) |
Mar 14, 2014 | 53.56 | 54.51 | 53.54 | 54.01 | 4,021,006 | +0.38(+0.70%) |
Mar 13, 2014 | 54.96 | 55.18 | 53.35 | 53.64 | 5,002,640 | -1.28(-2.32%) |
Mar 12, 2014 | 54.29 | 55.11 | 54.27 | 54.91 | 5,008,358 | +0.63(+1.16%) |
Mar 11, 2014 | 53.97 | 54.49 | 53.55 | 54.28 | 4,469,792 | +0.29(+0.53%) |
Mar 10, 2014 | 53.54 | 54.36 | 53.42 | 53.99 | 3,455,603 | +0.40(+0.74%) |
Mar 07, 2014 | 53.88 | 54.07 | 53.09 | 53.59 | 3,268,458 | -0.04(-0.08%) |
Mar 06, 2014 | 52.84 | 54.08 | 52.82 | 53.64 | 5,389,253 | +0.91(+1.73%) |
Mar 05, 2014 | 52.03 | 52.80 | 51.79 | 52.72 | 4,080,160 | +0.50(+0.96%) |
Mar 04, 2014 | 51.86 | 52.30 | 51.41 | 52.22 | 3,467,598 | +0.84(+1.63%) |