Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.24 | 58.39 | 57.94 | 58.34 | 863,520 | +0.00(+0.00%) |
May 29, 2014 | 58.24 | 58.42 | 57.78 | 58.34 | 656,869 | +0.25(+0.44%) |
May 28, 2014 | 58.27 | 58.67 | 58.06 | 58.08 | 667,072 | -0.20(-0.34%) |
May 27, 2014 | 58.17 | 58.73 | 58.05 | 58.28 | 896,510 | +0.31(+0.53%) |
May 23, 2014 | 57.43 | 57.97 | 57.97 | 57.97 | 772,481 | +0.54(+0.94%) |
May 22, 2014 | 57.31 | 57.81 | 57.25 | 57.43 | 546,477 | +0.05(+0.09%) |
May 21, 2014 | 56.89 | 57.47 | 56.85 | 57.38 | 812,287 | +0.70(+1.23%) |
May 20, 2014 | 57.67 | 57.67 | 56.42 | 56.68 | 1,228,308 | -1.09(-1.88%) |
May 19, 2014 | 57.30 | 58.11 | 57.23 | 57.77 | 1,155,080 | +0.19(+0.34%) |
May 16, 2014 | 57.11 | 57.69 | 57.02 | 57.57 | 1,578,717 | +0.43(+0.75%) |
May 15, 2014 | 57.29 | 57.48 | 56.54 | 57.15 | 1,266,741 | -0.41(-0.71%) |
May 14, 2014 | 57.70 | 57.89 | 57.44 | 57.55 | 1,155,038 | -0.13(-0.23%) |
May 13, 2014 | 58.12 | 58.13 | 57.59 | 57.69 | 1,205,393 | -0.43(-0.75%) |
May 12, 2014 | 56.92 | 58.23 | 56.92 | 58.12 | 1,107,195 | +1.31(+2.31%) |
May 09, 2014 | 57.11 | 57.26 | 56.25 | 56.81 | 1,360,587 | -0.43(-0.75%) |
May 08, 2014 | 57.23 | 57.99 | 56.95 | 57.23 | 790,149 | -0.04(-0.07%) |
May 07, 2014 | 57.11 | 57.31 | 56.58 | 57.27 | 1,200,377 | +0.49(+0.87%) |
May 06, 2014 | 57.08 | 57.47 | 56.73 | 56.78 | 1,042,777 | -0.43(-0.75%) |
May 05, 2014 | 56.97 | 57.30 | 56.67 | 57.21 | 1,023,713 | -0.02(-0.03%) |
May 02, 2014 | 57.31 | 57.67 | 57.13 | 57.23 | 1,116,464 | -0.09(-0.15%) |
May 01, 2014 | 57.54 | 57.69 | 56.90 | 57.31 | 1,076,716 | -0.25(-0.44%) |
Apr 30, 2014 | 57.07 | 57.57 | 56.79 | 57.57 | 1,235,016 | +0.49(+0.86%) |
Apr 29, 2014 | 57.09 | 57.36 | 56.67 | 57.07 | 770,861 | +0.12(+0.21%) |
Apr 28, 2014 | 57.05 | 57.21 | 56.11 | 56.95 | 1,379,970 | +0.39(+0.68%) |
Apr 25, 2014 | 57.11 | 57.29 | 56.45 | 56.57 | 1,795,108 | -0.86(-1.50%) |
Apr 24, 2014 | 57.83 | 57.83 | 56.95 | 57.43 | 1,591,599 | -0.11(-0.19%) |
Apr 23, 2014 | 57.15 | 57.85 | 57.15 | 57.53 | 1,216,393 | +0.14(+0.24%) |
Apr 22, 2014 | 57.17 | 57.77 | 56.97 | 57.39 | 1,908,744 | +0.19(+0.33%) |
Apr 21, 2014 | 56.67 | 57.37 | 56.38 | 57.21 | 3,290,690 | +0.27(+0.47%) |
Apr 17, 2014 | 57.07 | 56.94 | 56.94 | 56.94 | 3,168,268 | +1.52(+2.74%) |
Apr 16, 2014 | 55.18 | 55.61 | 55.11 | 55.42 | 2,458,108 | +0.82(+1.50%) |
Apr 15, 2014 | 54.54 | 54.86 | 53.80 | 54.60 | 1,573,458 | +0.26(+0.48%) |
Apr 14, 2014 | 54.41 | 54.57 | 53.83 | 54.34 | 2,431,761 | +0.52(+0.97%) |
Apr 11, 2014 | 54.49 | 54.86 | 53.72 | 53.82 | 1,755,450 | -0.93(-1.70%) |
Apr 10, 2014 | 55.68 | 56.00 | 54.57 | 54.76 | 1,643,740 | -1.00(-1.79%) |
Apr 09, 2014 | 54.94 | 55.82 | 54.94 | 55.76 | 1,552,769 | +0.86(+1.57%) |
Apr 08, 2014 | 54.79 | 55.22 | 54.26 | 54.90 | 1,578,671 | +0.23(+0.41%) |
Apr 07, 2014 | 55.42 | 55.66 | 54.42 | 54.67 | 1,649,977 | -0.93(-1.68%) |
Apr 04, 2014 | 57.23 | 57.24 | 55.60 | 55.60 | 3,179,964 | -1.29(-2.27%) |
Apr 03, 2014 | 56.77 | 57.25 | 56.48 | 56.89 | 2,075,894 | +0.16(+0.28%) |
Apr 02, 2014 | 56.54 | 56.93 | 55.94 | 56.73 | 2,530,567 | +1.61(+2.91%) |
Apr 01, 2014 | 54.64 | 55.16 | 54.41 | 55.13 | 1,198,825 | +0.66(+1.21%) |
Mar 31, 2014 | 54.28 | 54.49 | 54.10 | 54.47 | 2,113,931 | +0.51(+0.94%) |
Mar 28, 2014 | 52.84 | 54.42 | 52.84 | 53.96 | 1,169,073 | +0.30(+0.56%) |
Mar 27, 2014 | 53.65 | 53.80 | 53.26 | 53.66 | 1,213,433 | -0.18(-0.33%) |
Mar 26, 2014 | 54.58 | 54.69 | 53.82 | 53.84 | 1,959,478 | -0.31(-0.58%) |
Mar 25, 2014 | 54.42 | 54.60 | 53.62 | 54.16 | 2,664,441 | +0.27(+0.51%) |
Mar 24, 2014 | 54.07 | 54.22 | 53.59 | 53.88 | 2,238,062 | +0.10(+0.19%) |
Mar 21, 2014 | 56.03 | 56.03 | 53.78 | 53.78 | 4,056,533 | -0.50(-0.92%) |
Mar 20, 2014 | 54.15 | 54.42 | 53.64 | 54.28 | 2,555,965 | -0.03(-0.05%) |
Mar 19, 2014 | 54.64 | 54.75 | 53.90 | 54.31 | 1,259,836 | -0.27(-0.49%) |
Mar 18, 2014 | 54.47 | 54.87 | 54.33 | 54.58 | 1,693,441 | +0.32(+0.59%) |
Mar 17, 2014 | 53.63 | 54.73 | 53.63 | 54.26 | 1,980,636 | +1.09(+2.04%) |
Mar 14, 2014 | 53.60 | 54.09 | 53.12 | 53.17 | 2,228,573 | -0.58(-1.08%) |
Mar 13, 2014 | 54.48 | 54.76 | 53.43 | 53.75 | 2,396,065 | -0.43(-0.79%) |
Mar 12, 2014 | 53.87 | 54.39 | 53.75 | 54.18 | 2,161,012 | -0.16(-0.29%) |
Mar 11, 2014 | 54.84 | 55.29 | 54.14 | 54.33 | 2,039,456 | -0.39(-0.72%) |
Mar 10, 2014 | 54.41 | 54.80 | 54.08 | 54.72 | 1,924,264 | +0.16(+0.29%) |
Mar 07, 2014 | 54.30 | 54.86 | 54.04 | 54.57 | 2,616,500 | +0.46(+0.85%) |
Mar 06, 2014 | 53.08 | 54.11 | 53.07 | 54.11 | 3,380,355 | +1.13(+2.14%) |
Mar 05, 2014 | 52.98 | 53.30 | 52.67 | 52.97 | 2,016,967 | +0.26(+0.49%) |
Mar 04, 2014 | 53.33 | 53.55 | 52.40 | 52.71 | 3,524,775 | +0.25(+0.48%) |