Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.25 | 57.57 | 57.16 | 57.57 | 8,810,730 | +0.11(+0.19%) |
May 29, 2014 | 57.35 | 57.46 | 57.05 | 57.46 | 6,974,119 | +0.17(+0.30%) |
May 28, 2014 | 57.08 | 57.40 | 57.02 | 57.29 | 8,456,419 | +0.19(+0.34%) |
May 27, 2014 | 57.05 | 57.23 | 56.84 | 57.10 | 8,513,107 | +0.13(+0.23%) |
May 23, 2014 | 57.05 | 56.97 | 56.97 | 56.97 | 6,902,563 | -0.07(-0.13%) |
May 22, 2014 | 56.77 | 57.05 | 56.54 | 57.04 | 4,629,335 | +0.12(+0.20%) |
May 21, 2014 | 56.67 | 56.99 | 56.62 | 56.93 | 8,072,169 | +0.41(+0.72%) |
May 20, 2014 | 57.18 | 57.20 | 56.19 | 56.52 | 10,909,640 | -0.67(-1.16%) |
May 19, 2014 | 57.05 | 57.35 | 56.90 | 57.18 | 8,421,361 | -0.13(-0.23%) |
May 16, 2014 | 56.93 | 57.33 | 56.67 | 57.31 | 13,421,911 | +0.15(+0.26%) |
May 15, 2014 | 57.42 | 57.59 | 56.56 | 57.16 | 15,709,306 | -0.34(-0.60%) |
May 14, 2014 | 57.83 | 57.93 | 57.31 | 57.51 | 9,644,086 | -0.34(-0.59%) |
May 13, 2014 | 57.78 | 57.91 | 57.53 | 57.85 | 9,529,569 | +0.15(+0.26%) |
May 12, 2014 | 57.12 | 57.72 | 56.97 | 57.70 | 11,007,985 | +0.92(+1.63%) |
May 09, 2014 | 57.08 | 57.10 | 56.54 | 56.77 | 8,114,696 | -0.04(-0.08%) |
May 08, 2014 | 56.90 | 57.16 | 56.52 | 56.82 | 9,718,996 | -0.19(-0.34%) |
May 07, 2014 | 56.45 | 57.01 | 56.45 | 57.01 | 11,301,445 | +0.73(+1.30%) |
May 06, 2014 | 56.97 | 57.01 | 56.28 | 56.28 | 11,190,154 | -0.84(-1.47%) |
May 05, 2014 | 57.35 | 57.35 | 56.95 | 57.12 | 7,682,615 | -0.21(-0.37%) |
May 02, 2014 | 57.53 | 57.74 | 57.29 | 57.33 | 10,923,357 | -0.19(-0.34%) |
May 01, 2014 | 57.44 | 57.66 | 57.25 | 57.53 | 11,988,841 | -0.26(-0.45%) |
Apr 30, 2014 | 57.59 | 57.81 | 57.27 | 57.78 | 13,550,188 | +0.28(+0.49%) |
Apr 29, 2014 | 57.66 | 57.76 | 57.14 | 57.51 | 12,847,648 | -0.04(-0.07%) |
Apr 28, 2014 | 57.42 | 57.70 | 57.01 | 57.55 | 16,067,470 | +0.39(+0.68%) |
Apr 25, 2014 | 57.10 | 57.59 | 57.05 | 57.16 | 15,706,918 | +0.30(+0.53%) |
Apr 24, 2014 | 56.82 | 57.25 | 56.37 | 56.86 | 11,876,309 | +0.09(+0.15%) |
Apr 23, 2014 | 57.10 | 57.29 | 56.71 | 56.77 | 13,522,329 | -0.34(-0.60%) |
Apr 22, 2014 | 57.38 | 57.53 | 57.10 | 57.12 | 12,832,637 | -0.02(-0.04%) |
Apr 21, 2014 | 57.23 | 57.40 | 57.08 | 57.14 | 11,683,482 | +0.06(+0.11%) |
Apr 17, 2014 | 56.88 | 57.08 | 57.08 | 57.08 | 32,415,538 | +0.95(+1.68%) |
Apr 16, 2014 | 55.89 | 56.30 | 55.64 | 56.13 | 15,567,309 | +0.64(+1.16%) |
Apr 15, 2014 | 55.16 | 55.64 | 54.97 | 55.49 | 14,074,601 | +0.24(+0.43%) |
Apr 14, 2014 | 54.97 | 55.33 | 54.65 | 55.25 | 11,662,900 | +0.60(+1.10%) |
Apr 11, 2014 | 54.82 | 55.31 | 54.65 | 54.65 | 17,369,350 | -0.32(-0.59%) |
Apr 10, 2014 | 56.07 | 56.11 | 54.95 | 54.97 | 16,874,768 | -0.80(-1.43%) |
Apr 09, 2014 | 55.57 | 55.79 | 54.99 | 55.76 | 11,682,692 | +0.43(+0.78%) |
Apr 08, 2014 | 55.36 | 55.70 | 55.16 | 55.33 | 12,490,102 | -0.21(-0.39%) |
Apr 07, 2014 | 55.76 | 55.96 | 55.31 | 55.55 | 14,108,644 | -0.37(-0.65%) |
Apr 04, 2014 | 56.67 | 56.73 | 55.85 | 55.92 | 15,422,049 | -0.45(-0.80%) |
Apr 03, 2014 | 56.19 | 56.42 | 55.98 | 56.37 | 10,307,594 | +0.41(+0.73%) |
Apr 02, 2014 | 55.70 | 56.00 | 55.59 | 55.96 | 12,262,353 | +0.37(+0.66%) |
Apr 01, 2014 | 55.51 | 55.85 | 55.33 | 55.59 | 13,258,569 | -0.04(-0.08%) |
Mar 31, 2014 | 55.92 | 56.04 | 55.46 | 55.64 | 14,923,708 | +0.02(+0.04%) |
Mar 28, 2014 | 55.66 | 55.92 | 55.40 | 55.61 | 13,816,831 | +0.15(+0.27%) |
Mar 27, 2014 | 54.97 | 55.55 | 54.82 | 55.46 | 13,719,778 | +0.41(+0.74%) |
Mar 26, 2014 | 55.44 | 55.70 | 55.03 | 55.06 | 14,728,003 | -0.17(-0.31%) |
Mar 25, 2014 | 54.97 | 55.25 | 54.56 | 55.23 | 14,463,174 | +0.62(+1.14%) |
Mar 24, 2014 | 54.78 | 54.86 | 54.15 | 54.60 | 14,493,367 | +0.02(+0.04%) |
Mar 21, 2014 | 55.21 | 55.51 | 54.45 | 54.58 | 25,679,684 | +0.28(+0.51%) |
Mar 20, 2014 | 54.52 | 54.52 | 53.98 | 54.30 | 16,606,012 | -0.02(-0.04%) |
Mar 19, 2014 | 55.10 | 55.23 | 53.96 | 54.32 | 16,385,519 | -0.80(-1.44%) |
Mar 18, 2014 | 54.84 | 55.29 | 54.73 | 55.12 | 10,998,674 | +0.47(+0.87%) |
Mar 17, 2014 | 54.28 | 55.08 | 54.26 | 54.65 | 21,194,612 | +0.69(+1.27%) |
Mar 14, 2014 | 54.26 | 54.54 | 53.92 | 53.96 | 13,709,789 | -0.49(-0.91%) |
Mar 13, 2014 | 55.87 | 55.87 | 54.16 | 54.45 | 17,608,388 | -0.90(-1.63%) |
Mar 12, 2014 | 55.18 | 55.51 | 55.08 | 55.36 | 10,916,644 | -0.30(-0.54%) |
Mar 11, 2014 | 56.00 | 56.08 | 55.36 | 55.66 | 11,569,953 | -0.30(-0.54%) |
Mar 10, 2014 | 56.13 | 56.15 | 55.52 | 55.96 | 10,359,888 | -0.19(-0.34%) |
Mar 07, 2014 | 56.58 | 56.62 | 55.81 | 56.15 | 12,699,963 | -0.19(-0.34%) |
Mar 06, 2014 | 56.00 | 56.47 | 55.92 | 56.34 | 16,241,905 | +0.62(+1.12%) |
Mar 05, 2014 | 55.40 | 55.79 | 55.12 | 55.72 | 13,901,740 | +0.60(+1.09%) |
Mar 04, 2014 | 54.84 | 55.29 | 54.72 | 55.12 | 17,043,004 | +1.14(+2.11%) |