Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.29 | 59.86 | 59.01 | 59.41 | 6,212,312 | +0.30(+0.50%) |
May 29, 2014 | 58.43 | 59.34 | 58.23 | 59.11 | 4,149,523 | +0.77(+1.31%) |
May 28, 2014 | 58.65 | 58.71 | 57.85 | 58.35 | 5,123,614 | -0.25(-0.43%) |
May 27, 2014 | 59.14 | 59.20 | 58.34 | 58.60 | 4,099,283 | -0.31(-0.52%) |
May 23, 2014 | 58.90 | 58.90 | 58.90 | 58.90 | 1,465,120 | -0.10(-0.16%) |
May 22, 2014 | 58.73 | 59.07 | 58.30 | 59.00 | 959,765 | +0.24(+0.41%) |
May 21, 2014 | 58.46 | 59.27 | 58.46 | 58.76 | 1,648,420 | +0.30(+0.51%) |
May 20, 2014 | 58.53 | 58.77 | 57.88 | 58.46 | 1,793,197 | +0.00(+0.00%) |
May 19, 2014 | 57.85 | 58.74 | 57.69 | 58.46 | 2,279,213 | +0.49(+0.84%) |
May 16, 2014 | 58.48 | 58.48 | 57.33 | 57.97 | 7,117,818 | -0.34(-0.58%) |
May 15, 2014 | 58.05 | 58.48 | 56.82 | 58.31 | 3,188,826 | +0.60(+1.05%) |
May 14, 2014 | 57.61 | 58.29 | 57.50 | 57.70 | 2,310,617 | -0.17(-0.30%) |
May 13, 2014 | 58.49 | 58.60 | 57.75 | 57.88 | 2,896,439 | -0.64(-1.10%) |
May 12, 2014 | 57.70 | 58.72 | 57.42 | 58.52 | 2,759,613 | +1.05(+1.84%) |
May 09, 2014 | 57.52 | 57.84 | 56.82 | 57.46 | 2,497,449 | -0.15(-0.27%) |
May 08, 2014 | 57.46 | 58.78 | 57.22 | 57.62 | 2,706,597 | -0.03(-0.05%) |
May 07, 2014 | 56.72 | 57.74 | 56.28 | 57.65 | 4,624,326 | +0.98(+1.73%) |
May 06, 2014 | 56.93 | 57.87 | 56.67 | 56.67 | 3,635,637 | -0.14(-0.25%) |
May 05, 2014 | 56.40 | 56.90 | 56.19 | 56.81 | 2,772,387 | +0.25(+0.44%) |
May 02, 2014 | 56.97 | 56.97 | 55.93 | 56.56 | 3,108,928 | -0.23(-0.41%) |
May 01, 2014 | 57.67 | 57.77 | 56.69 | 56.79 | 2,821,466 | -0.07(-0.12%) |
Apr 30, 2014 | 55.90 | 56.91 | 55.38 | 56.86 | 2,427,593 | +0.90(+1.61%) |
Apr 29, 2014 | 56.65 | 56.67 | 55.57 | 55.96 | 4,217,075 | -0.39(-0.70%) |
Apr 28, 2014 | 57.09 | 57.47 | 55.53 | 56.35 | 4,087,964 | -0.61(-1.08%) |
Apr 25, 2014 | 57.90 | 58.38 | 56.60 | 56.97 | 9,638,970 | -0.56(-0.97%) |
Apr 24, 2014 | 57.68 | 59.68 | 57.00 | 57.52 | 8,795,254 | +3.84(+7.16%) |
Apr 23, 2014 | 54.88 | 54.95 | 53.60 | 53.68 | 4,345,328 | -1.51(-2.73%) |
Apr 22, 2014 | 54.00 | 55.82 | 53.91 | 55.18 | 2,493,949 | +0.96(+1.77%) |
Apr 21, 2014 | 53.73 | 54.29 | 53.55 | 54.22 | 1,585,174 | +0.54(+1.00%) |
Apr 17, 2014 | 53.34 | 53.69 | 53.69 | 53.69 | 1,427,256 | +0.09(+0.16%) |
Apr 16, 2014 | 53.27 | 53.92 | 52.83 | 53.60 | 2,113,517 | +0.78(+1.47%) |
Apr 15, 2014 | 52.53 | 53.00 | 51.64 | 52.82 | 2,416,083 | +0.40(+0.77%) |
Apr 14, 2014 | 52.75 | 53.08 | 52.14 | 52.42 | 2,682,910 | +0.12(+0.22%) |
Apr 11, 2014 | 52.80 | 52.88 | 52.10 | 52.31 | 2,270,717 | -0.64(-1.21%) |
Apr 10, 2014 | 54.73 | 54.79 | 52.89 | 52.95 | 3,972,159 | -1.74(-3.19%) |
Apr 09, 2014 | 53.01 | 55.04 | 53.01 | 54.69 | 3,454,341 | +0.62(+1.15%) |
Apr 08, 2014 | 52.79 | 54.26 | 52.79 | 54.07 | 3,122,324 | +1.23(+2.32%) |
Apr 07, 2014 | 53.85 | 54.11 | 52.81 | 52.84 | 3,491,188 | -1.35(-2.49%) |
Apr 04, 2014 | 54.97 | 54.97 | 53.43 | 54.19 | 4,056,390 | -0.51(-0.93%) |
Apr 03, 2014 | 56.28 | 56.56 | 54.38 | 54.70 | 2,982,664 | -1.59(-2.83%) |
Apr 02, 2014 | 56.07 | 56.92 | 56.05 | 56.29 | 1,612,609 | +0.23(+0.41%) |
Apr 01, 2014 | 55.30 | 56.12 | 55.00 | 56.06 | 1,636,140 | +1.00(+1.81%) |
Mar 31, 2014 | 55.15 | 55.56 | 54.50 | 55.07 | 3,982,592 | -0.03(-0.05%) |
Mar 28, 2014 | 55.81 | 56.33 | 54.95 | 55.10 | 2,867,179 | -0.73(-1.31%) |
Mar 27, 2014 | 55.59 | 56.21 | 54.81 | 55.82 | 4,039,326 | +0.07(+0.12%) |
Mar 26, 2014 | 58.57 | 59.10 | 54.56 | 55.76 | 8,342,986 | -2.63(-4.50%) |
Mar 25, 2014 | 58.92 | 59.37 | 58.13 | 58.38 | 1,639,992 | -0.23(-0.39%) |
Mar 24, 2014 | 59.74 | 59.79 | 57.90 | 58.61 | 1,938,271 | -0.84(-1.42%) |
Mar 21, 2014 | 60.32 | 60.32 | 58.60 | 59.46 | 3,321,351 | -0.34(-0.56%) |
Mar 20, 2014 | 59.13 | 59.93 | 59.10 | 59.79 | 2,024,151 | +0.50(+0.84%) |
Mar 19, 2014 | 58.66 | 59.74 | 58.27 | 59.30 | 2,596,659 | +0.53(+0.90%) |
Mar 18, 2014 | 58.13 | 59.00 | 58.04 | 58.77 | 1,706,847 | +0.49(+0.84%) |
Mar 17, 2014 | 57.60 | 58.58 | 57.59 | 58.28 | 2,301,427 | +0.95(+1.66%) |
Mar 14, 2014 | 57.14 | 57.79 | 56.21 | 57.33 | 2,840,155 | -0.21(-0.37%) |
Mar 13, 2014 | 58.37 | 58.70 | 57.07 | 57.54 | 1,998,007 | -0.60(-1.04%) |
Mar 12, 2014 | 57.65 | 58.17 | 57.12 | 58.14 | 1,361,547 | +0.31(+0.53%) |
Mar 11, 2014 | 58.20 | 58.79 | 57.67 | 57.84 | 1,565,683 | -0.40(-0.69%) |
Mar 10, 2014 | 58.56 | 58.67 | 57.59 | 58.24 | 1,886,788 | -0.23(-0.39%) |
Mar 07, 2014 | 58.63 | 59.36 | 58.00 | 58.47 | 1,872,489 | -0.13(-0.23%) |
Mar 06, 2014 | 59.98 | 60.16 | 58.47 | 58.60 | 3,540,351 | -1.37(-2.29%) |
Mar 05, 2014 | 58.29 | 60.16 | 57.91 | 59.98 | 4,219,880 | +1.71(+2.93%) |
Mar 04, 2014 | 57.74 | 58.49 | 57.74 | 58.27 | 2,115,817 | +0.92(+1.60%) |