Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.98 | 57.33 | 56.84 | 57.14 | 1,260,242 | -0.08(-0.13%) |
May 29, 2014 | 57.02 | 57.28 | 56.80 | 57.21 | 1,224,047 | +0.29(+0.50%) |
May 28, 2014 | 56.91 | 57.12 | 56.58 | 56.93 | 1,200,968 | +0.15(+0.27%) |
May 27, 2014 | 56.79 | 57.14 | 56.58 | 56.77 | 1,265,494 | +0.15(+0.26%) |
May 23, 2014 | 56.66 | 56.63 | 56.63 | 56.63 | 917,931 | -0.04(-0.07%) |
May 22, 2014 | 56.44 | 56.70 | 56.18 | 56.67 | 593,480 | +0.32(+0.56%) |
May 21, 2014 | 56.14 | 56.59 | 56.14 | 56.35 | 1,023,567 | +0.56(+1.00%) |
May 20, 2014 | 56.49 | 56.49 | 55.53 | 55.79 | 1,253,096 | -0.42(-0.75%) |
May 19, 2014 | 55.78 | 56.30 | 55.64 | 56.21 | 1,395,651 | +0.33(+0.59%) |
May 16, 2014 | 55.53 | 56.02 | 55.26 | 55.88 | 2,684,504 | +0.50(+0.90%) |
May 15, 2014 | 56.72 | 56.72 | 55.06 | 55.39 | 3,563,904 | -1.40(-2.47%) |
May 14, 2014 | 57.08 | 57.08 | 56.46 | 56.79 | 1,832,390 | -0.20(-0.36%) |
May 13, 2014 | 57.47 | 57.54 | 56.81 | 56.99 | 1,345,392 | -0.35(-0.61%) |
May 12, 2014 | 57.02 | 57.44 | 56.76 | 57.34 | 1,588,527 | +0.46(+0.81%) |
May 09, 2014 | 57.12 | 57.20 | 56.55 | 56.88 | 1,296,285 | -0.13(-0.23%) |
May 08, 2014 | 57.20 | 57.57 | 56.74 | 57.01 | 1,545,351 | -0.19(-0.33%) |
May 07, 2014 | 56.52 | 57.24 | 56.09 | 57.20 | 1,214,279 | +0.92(+1.63%) |
May 06, 2014 | 56.79 | 57.08 | 56.26 | 56.28 | 1,077,925 | -0.76(-1.34%) |
May 05, 2014 | 56.64 | 57.07 | 56.26 | 57.05 | 1,701,337 | -0.24(-0.42%) |
May 02, 2014 | 57.09 | 57.92 | 57.04 | 57.28 | 1,661,002 | +0.27(+0.47%) |
May 01, 2014 | 57.54 | 57.92 | 56.91 | 57.02 | 1,871,831 | -0.54(-0.94%) |
Apr 30, 2014 | 57.03 | 57.61 | 56.78 | 57.56 | 1,805,280 | +0.23(+0.40%) |
Apr 29, 2014 | 57.24 | 57.54 | 56.95 | 57.33 | 1,552,551 | +0.57(+1.00%) |
Apr 28, 2014 | 57.07 | 57.56 | 55.85 | 56.76 | 2,457,237 | -0.25(-0.44%) |
Apr 25, 2014 | 57.90 | 58.03 | 56.63 | 57.01 | 2,884,483 | -0.33(-0.57%) |
Apr 24, 2014 | 57.94 | 59.18 | 57.21 | 57.34 | 3,305,422 | +0.45(+0.79%) |
Apr 23, 2014 | 58.15 | 58.38 | 56.56 | 56.89 | 2,244,057 | -0.03(-0.05%) |
Apr 22, 2014 | 56.49 | 57.14 | 56.40 | 56.92 | 1,891,697 | +0.43(+0.76%) |
Apr 21, 2014 | 56.65 | 56.76 | 56.32 | 56.49 | 1,126,763 | -0.01(-0.02%) |
Apr 17, 2014 | 56.42 | 56.51 | 56.51 | 56.51 | 2,483,823 | +0.20(+0.36%) |
Apr 16, 2014 | 56.18 | 56.56 | 55.69 | 56.30 | 2,158,416 | +0.76(+1.38%) |
Apr 15, 2014 | 54.73 | 55.57 | 54.38 | 55.54 | 3,064,117 | +0.88(+1.62%) |
Apr 14, 2014 | 54.63 | 54.87 | 54.14 | 54.66 | 1,795,661 | +0.52(+0.96%) |
Apr 11, 2014 | 54.34 | 54.46 | 53.79 | 54.14 | 2,695,705 | -0.61(-1.11%) |
Apr 10, 2014 | 56.05 | 56.40 | 54.67 | 54.74 | 2,635,720 | -1.23(-2.20%) |
Apr 09, 2014 | 55.93 | 56.07 | 55.71 | 55.97 | 2,741,509 | +0.20(+0.35%) |
Apr 08, 2014 | 55.80 | 55.98 | 55.43 | 55.78 | 2,728,880 | +0.06(+0.11%) |
Apr 07, 2014 | 57.14 | 57.68 | 55.67 | 55.71 | 2,639,377 | -1.46(-2.55%) |
Apr 04, 2014 | 58.81 | 58.81 | 57.06 | 57.17 | 1,711,799 | -1.35(-2.30%) |
Apr 03, 2014 | 59.02 | 59.38 | 58.15 | 58.52 | 1,194,766 | -0.32(-0.54%) |
Apr 02, 2014 | 58.66 | 58.92 | 58.29 | 58.83 | 1,333,562 | +0.53(+0.91%) |
Apr 01, 2014 | 58.18 | 58.50 | 57.85 | 58.30 | 2,095,527 | +0.59(+1.02%) |
Mar 31, 2014 | 57.74 | 58.24 | 57.55 | 57.71 | 1,612,589 | +0.48(+0.83%) |
Mar 28, 2014 | 56.89 | 57.85 | 56.51 | 57.24 | 1,308,844 | +0.47(+0.83%) |
Mar 27, 2014 | 57.01 | 57.30 | 56.55 | 56.77 | 2,129,527 | -0.35(-0.61%) |
Mar 26, 2014 | 58.03 | 58.20 | 57.10 | 57.12 | 1,579,313 | -0.63(-1.09%) |
Mar 25, 2014 | 58.20 | 58.71 | 57.18 | 57.75 | 1,458,893 | +0.06(+0.11%) |
Mar 24, 2014 | 58.27 | 58.52 | 57.42 | 57.68 | 1,662,723 | -0.43(-0.74%) |
Mar 21, 2014 | 58.58 | 59.15 | 57.82 | 58.11 | 4,623,123 | +0.28(+0.48%) |
Mar 20, 2014 | 56.65 | 57.93 | 56.52 | 57.83 | 3,027,606 | +1.11(+1.96%) |
Mar 19, 2014 | 57.26 | 57.47 | 56.47 | 56.72 | 2,149,421 | -0.56(-0.98%) |
Mar 18, 2014 | 57.18 | 57.54 | 56.91 | 57.28 | 1,357,573 | +0.11(+0.18%) |
Mar 17, 2014 | 56.84 | 57.44 | 56.69 | 57.17 | 1,420,926 | +0.91(+1.62%) |
Mar 14, 2014 | 56.63 | 57.28 | 56.03 | 56.26 | 2,098,896 | -0.34(-0.59%) |
Mar 13, 2014 | 57.73 | 58.22 | 56.37 | 56.60 | 1,903,329 | -0.75(-1.31%) |
Mar 12, 2014 | 57.42 | 57.63 | 56.90 | 57.35 | 2,123,551 | -0.30(-0.52%) |
Mar 11, 2014 | 58.49 | 58.52 | 57.47 | 57.65 | 1,980,798 | -0.70(-1.21%) |
Mar 10, 2014 | 58.12 | 58.37 | 57.66 | 58.35 | 1,859,787 | +0.49(+0.86%) |
Mar 07, 2014 | 57.81 | 58.33 | 57.39 | 57.86 | 1,695,315 | +0.44(+0.76%) |
Mar 06, 2014 | 56.58 | 57.82 | 56.58 | 57.42 | 2,076,953 | +0.58(+1.02%) |
Mar 05, 2014 | 56.97 | 57.06 | 56.68 | 56.84 | 1,353,716 | -0.10(-0.17%) |
Mar 04, 2014 | 56.45 | 57.06 | 56.24 | 56.94 | 1,526,678 | +1.29(+2.32%) |