Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.27 | 58.79 | 58.14 | 58.57 | 5,995,039 | +0.32(+0.56%) |
May 29, 2014 | 57.50 | 58.30 | 57.21 | 58.24 | 3,472,700 | +0.92(+1.60%) |
May 28, 2014 | 56.67 | 57.64 | 56.67 | 57.32 | 5,014,039 | +0.56(+0.99%) |
May 27, 2014 | 56.82 | 56.92 | 56.27 | 56.76 | 3,985,084 | +0.10(+0.18%) |
May 23, 2014 | 56.88 | 56.66 | 56.66 | 56.66 | 3,678,197 | -0.46(-0.80%) |
May 22, 2014 | 56.42 | 57.23 | 56.36 | 57.12 | 2,551,824 | +0.76(+1.35%) |
May 21, 2014 | 56.80 | 57.07 | 55.88 | 56.36 | 9,147,313 | -0.26(-0.46%) |
May 20, 2014 | 56.95 | 57.50 | 56.54 | 56.62 | 3,353,913 | -0.52(-0.92%) |
May 19, 2014 | 56.63 | 57.40 | 56.54 | 57.14 | 4,194,806 | +0.60(+1.06%) |
May 16, 2014 | 56.54 | 56.89 | 56.11 | 56.54 | 3,337,370 | -0.10(-0.18%) |
May 15, 2014 | 57.34 | 57.34 | 56.15 | 56.65 | 16,739,586 | -0.73(-1.26%) |
May 14, 2014 | 57.71 | 58.14 | 56.96 | 57.37 | 4,578,610 | -0.48(-0.83%) |
May 13, 2014 | 57.52 | 58.18 | 57.31 | 57.85 | 3,732,773 | +0.49(+0.86%) |
May 12, 2014 | 56.74 | 57.73 | 56.68 | 57.36 | 4,622,285 | +1.12(+1.99%) |
May 09, 2014 | 56.79 | 57.12 | 55.49 | 56.24 | 5,371,067 | -0.69(-1.22%) |
May 08, 2014 | 57.82 | 58.19 | 56.64 | 56.93 | 4,436,431 | -1.45(-2.48%) |
May 07, 2014 | 58.13 | 58.53 | 57.31 | 58.38 | 3,756,392 | +0.53(+0.91%) |
May 06, 2014 | 57.76 | 58.65 | 57.44 | 57.85 | 3,803,231 | +0.23(+0.39%) |
May 05, 2014 | 57.08 | 57.67 | 56.75 | 57.63 | 3,060,550 | +0.27(+0.48%) |
May 02, 2014 | 57.67 | 58.05 | 57.28 | 57.35 | 3,052,360 | -0.36(-0.62%) |
May 01, 2014 | 57.17 | 58.13 | 57.05 | 57.71 | 3,790,198 | +0.57(+1.00%) |
Apr 30, 2014 | 57.61 | 58.02 | 57.06 | 57.14 | 4,165,698 | -0.36(-0.63%) |
Apr 29, 2014 | 58.04 | 58.26 | 57.22 | 57.50 | 3,979,898 | -0.21(-0.36%) |
Apr 28, 2014 | 56.91 | 57.95 | 56.21 | 57.71 | 5,610,835 | +1.00(+1.77%) |
Apr 25, 2014 | 56.66 | 57.06 | 56.32 | 56.71 | 3,707,410 | +0.01(+0.02%) |
Apr 24, 2014 | 56.71 | 57.02 | 56.14 | 56.69 | 3,643,659 | +0.19(+0.33%) |
Apr 23, 2014 | 56.20 | 56.95 | 55.96 | 56.51 | 3,019,374 | +0.22(+0.39%) |
Apr 22, 2014 | 55.84 | 56.62 | 55.43 | 56.29 | 4,332,534 | +0.11(+0.20%) |
Apr 21, 2014 | 55.17 | 56.40 | 55.06 | 56.18 | 4,280,177 | +1.06(+1.92%) |
Apr 17, 2014 | 55.39 | 55.12 | 55.12 | 55.12 | 6,571,794 | -0.57(-1.02%) |
Apr 16, 2014 | 54.53 | 55.72 | 53.99 | 55.69 | 5,527,649 | +1.67(+3.09%) |
Apr 15, 2014 | 53.39 | 54.04 | 52.69 | 54.02 | 5,312,871 | +0.46(+0.86%) |
Apr 14, 2014 | 52.94 | 53.57 | 52.62 | 53.56 | 3,877,561 | +0.87(+1.64%) |
Apr 11, 2014 | 52.61 | 53.59 | 52.30 | 52.70 | 8,083,966 | +0.04(+0.08%) |
Apr 10, 2014 | 53.74 | 54.50 | 52.64 | 52.65 | 5,624,820 | -1.13(-2.09%) |
Apr 09, 2014 | 53.57 | 54.04 | 53.02 | 53.78 | 3,664,019 | +0.53(+0.99%) |
Apr 08, 2014 | 53.59 | 54.01 | 52.87 | 53.25 | 4,863,067 | -0.27(-0.50%) |
Apr 07, 2014 | 54.31 | 54.89 | 53.47 | 53.52 | 4,675,440 | -1.11(-2.04%) |
Apr 04, 2014 | 55.62 | 55.91 | 54.34 | 54.63 | 4,844,929 | -0.71(-1.28%) |
Apr 03, 2014 | 54.70 | 55.55 | 54.70 | 55.34 | 4,834,683 | +0.93(+1.72%) |
Apr 02, 2014 | 54.36 | 54.58 | 53.48 | 54.41 | 4,490,341 | -0.23(-0.43%) |
Apr 01, 2014 | 53.02 | 54.68 | 52.82 | 54.64 | 5,809,088 | +1.73(+3.27%) |
Mar 31, 2014 | 53.07 | 53.25 | 52.78 | 52.91 | 4,473,605 | +0.28(+0.53%) |
Mar 28, 2014 | 52.87 | 53.14 | 52.53 | 52.63 | 4,389,952 | -0.14(-0.27%) |
Mar 27, 2014 | 53.07 | 53.33 | 52.68 | 52.77 | 4,962,027 | -0.24(-0.45%) |
Mar 26, 2014 | 53.88 | 54.10 | 52.81 | 53.01 | 3,856,006 | -0.68(-1.27%) |
Mar 25, 2014 | 53.03 | 54.06 | 53.03 | 53.69 | 4,428,420 | +0.54(+1.01%) |
Mar 24, 2014 | 53.81 | 54.03 | 52.88 | 53.16 | 4,787,394 | -0.36(-0.68%) |
Mar 21, 2014 | 55.01 | 55.01 | 53.43 | 53.52 | 6,741,466 | -0.38(-0.70%) |
Mar 20, 2014 | 53.60 | 54.21 | 53.23 | 53.90 | 4,527,005 | +0.05(+0.09%) |
Mar 19, 2014 | 55.09 | 55.10 | 53.50 | 53.85 | 4,198,774 | -1.32(-2.39%) |
Mar 18, 2014 | 54.46 | 55.17 | 54.18 | 55.17 | 4,353,002 | +0.69(+1.26%) |
Mar 17, 2014 | 54.14 | 54.73 | 54.06 | 54.48 | 3,846,062 | +0.45(+0.84%) |
Mar 14, 2014 | 53.57 | 54.52 | 53.55 | 54.03 | 4,019,912 | +0.38(+0.70%) |
Mar 13, 2014 | 54.97 | 55.19 | 53.36 | 53.65 | 5,001,278 | -1.28(-2.33%) |
Mar 12, 2014 | 54.30 | 55.13 | 54.28 | 54.93 | 5,006,995 | +0.63(+1.16%) |
Mar 11, 2014 | 53.99 | 54.50 | 53.56 | 54.30 | 4,468,575 | +0.29(+0.53%) |
Mar 10, 2014 | 53.55 | 54.38 | 53.43 | 54.01 | 3,454,662 | +0.40(+0.74%) |
Mar 07, 2014 | 53.90 | 54.09 | 53.11 | 53.61 | 3,267,569 | -0.04(-0.08%) |
Mar 06, 2014 | 52.85 | 54.10 | 52.83 | 53.65 | 5,387,786 | +0.91(+1.73%) |
Mar 05, 2014 | 52.04 | 52.82 | 51.80 | 52.74 | 4,079,049 | +0.50(+0.96%) |
Mar 04, 2014 | 51.87 | 52.32 | 51.43 | 52.24 | 3,466,654 | +0.84(+1.63%) |