Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.13 | 56.22 | 55.70 | 55.97 | 189,927 | +0.02(+0.04%) |
May 29, 2014 | 56.33 | 56.33 | 55.68 | 55.95 | 126,670 | +0.03(+0.06%) |
May 28, 2014 | 56.13 | 56.22 | 55.80 | 55.92 | 168,555 | -0.31(-0.54%) |
May 27, 2014 | 56.59 | 56.94 | 56.04 | 56.22 | 190,596 | -0.11(-0.20%) |
May 23, 2014 | 56.30 | 56.33 | 56.33 | 56.33 | 206,930 | +0.22(+0.39%) |
May 22, 2014 | 55.98 | 56.73 | 55.30 | 56.12 | 547,246 | +0.30(+0.53%) |
May 21, 2014 | 53.47 | 55.98 | 53.11 | 55.82 | 603,122 | +2.51(+4.72%) |
May 20, 2014 | 53.79 | 53.79 | 52.98 | 53.31 | 254,260 | -0.52(-0.97%) |
May 19, 2014 | 53.05 | 53.84 | 53.01 | 53.83 | 165,059 | +0.59(+1.12%) |
May 16, 2014 | 52.78 | 53.24 | 52.50 | 53.23 | 113,276 | +0.33(+0.62%) |
May 15, 2014 | 52.83 | 52.94 | 51.90 | 52.90 | 166,327 | -0.14(-0.26%) |
May 14, 2014 | 54.41 | 54.41 | 52.89 | 53.04 | 239,731 | -1.40(-2.57%) |
May 13, 2014 | 54.99 | 55.50 | 54.41 | 54.44 | 120,890 | -0.74(-1.34%) |
May 12, 2014 | 54.67 | 55.60 | 54.67 | 55.18 | 200,869 | +0.62(+1.13%) |
May 09, 2014 | 53.93 | 54.64 | 53.89 | 54.56 | 233,980 | +0.48(+0.89%) |
May 08, 2014 | 53.64 | 54.21 | 53.41 | 54.08 | 218,074 | +0.15(+0.28%) |
May 07, 2014 | 54.30 | 54.54 | 53.14 | 53.92 | 211,224 | -0.28(-0.52%) |
May 06, 2014 | 53.88 | 54.60 | 53.83 | 54.21 | 313,387 | +0.12(+0.22%) |
May 05, 2014 | 54.29 | 54.54 | 53.81 | 54.09 | 208,287 | -0.58(-1.06%) |
May 02, 2014 | 55.69 | 56.01 | 54.52 | 54.66 | 386,412 | -0.76(-1.36%) |
May 01, 2014 | 55.51 | 55.76 | 54.92 | 55.42 | 273,028 | -0.18(-0.33%) |
Apr 30, 2014 | 55.58 | 55.73 | 54.86 | 55.60 | 268,208 | -0.02(-0.03%) |
Apr 29, 2014 | 55.38 | 55.71 | 54.85 | 55.62 | 215,575 | +0.57(+1.04%) |
Apr 28, 2014 | 54.19 | 55.11 | 53.99 | 55.05 | 411,150 | +0.92(+1.71%) |
Apr 25, 2014 | 54.04 | 54.25 | 53.68 | 54.13 | 226,852 | -0.10(-0.18%) |
Apr 24, 2014 | 53.04 | 54.26 | 52.97 | 54.22 | 298,706 | +1.57(+2.99%) |
Apr 23, 2014 | 53.09 | 53.43 | 52.50 | 52.65 | 205,175 | -0.59(-1.12%) |
Apr 22, 2014 | 52.33 | 53.31 | 52.33 | 53.24 | 161,645 | +0.89(+1.70%) |
Apr 21, 2014 | 52.67 | 52.82 | 52.16 | 52.35 | 134,875 | -0.35(-0.67%) |
Apr 17, 2014 | 52.45 | 52.70 | 52.70 | 52.70 | 210,540 | +0.18(+0.34%) |
Apr 16, 2014 | 52.74 | 52.92 | 52.21 | 52.53 | 239,148 | +0.16(+0.31%) |
Apr 15, 2014 | 52.72 | 52.78 | 51.78 | 52.37 | 298,589 | -0.25(-0.47%) |
Apr 14, 2014 | 52.70 | 53.19 | 52.21 | 52.62 | 147,831 | +0.49(+0.94%) |
Apr 11, 2014 | 52.21 | 52.56 | 51.92 | 52.13 | 158,118 | -0.51(-0.96%) |
Apr 10, 2014 | 54.04 | 54.31 | 52.37 | 52.63 | 235,277 | -1.46(-2.70%) |
Apr 09, 2014 | 54.25 | 54.42 | 53.85 | 54.09 | 110,960 | +0.03(+0.06%) |
Apr 08, 2014 | 53.92 | 54.65 | 53.85 | 54.06 | 237,074 | +0.12(+0.22%) |
Apr 07, 2014 | 54.42 | 54.63 | 53.55 | 53.94 | 374,852 | -0.67(-1.22%) |
Apr 04, 2014 | 56.36 | 56.36 | 54.56 | 54.61 | 217,545 | -1.30(-2.33%) |
Apr 03, 2014 | 56.27 | 56.27 | 55.63 | 55.91 | 174,946 | -0.33(-0.59%) |
Apr 02, 2014 | 56.33 | 56.47 | 56.08 | 56.24 | 147,951 | -0.06(-0.10%) |
Apr 01, 2014 | 56.17 | 56.43 | 56.10 | 56.29 | 246,508 | +0.31(+0.56%) |
Mar 31, 2014 | 55.92 | 56.24 | 55.64 | 55.98 | 195,971 | +0.30(+0.53%) |
Mar 28, 2014 | 55.43 | 56.37 | 55.42 | 55.68 | 324,575 | +0.24(+0.43%) |
Mar 27, 2014 | 56.58 | 56.58 | 55.12 | 55.45 | 325,043 | -1.20(-2.11%) |
Mar 26, 2014 | 57.76 | 57.76 | 56.64 | 56.64 | 437,912 | -0.76(-1.32%) |
Mar 25, 2014 | 57.65 | 57.65 | 56.82 | 57.40 | 348,800 | -0.05(-0.08%) |
Mar 24, 2014 | 58.03 | 58.09 | 57.14 | 57.45 | 303,767 | -0.50(-0.85%) |
Mar 21, 2014 | 58.04 | 58.27 | 57.70 | 57.95 | 410,562 | +0.10(+0.17%) |
Mar 20, 2014 | 57.08 | 58.02 | 56.71 | 57.85 | 251,899 | +0.75(+1.31%) |
Mar 19, 2014 | 57.20 | 57.47 | 56.55 | 57.10 | 324,529 | +0.02(+0.04%) |
Mar 18, 2014 | 56.30 | 57.10 | 56.06 | 57.08 | 374,071 | +0.89(+1.59%) |
Mar 17, 2014 | 55.76 | 56.62 | 55.76 | 56.18 | 396,230 | +0.54(+0.98%) |
Mar 14, 2014 | 55.09 | 56.02 | 54.82 | 55.64 | 745,358 | +0.35(+0.64%) |
Mar 13, 2014 | 56.06 | 56.21 | 54.66 | 55.29 | 1,069,170 | -1.63(-2.86%) |
Mar 12, 2014 | 56.64 | 57.13 | 56.38 | 56.92 | 205,646 | +0.10(+0.18%) |
Mar 11, 2014 | 56.82 | 57.24 | 56.33 | 56.81 | 318,535 | +0.32(+0.57%) |
Mar 10, 2014 | 56.84 | 57.21 | 56.28 | 56.49 | 238,057 | -0.38(-0.67%) |
Mar 07, 2014 | 57.35 | 57.48 | 56.84 | 56.88 | 184,473 | -0.10(-0.17%) |
Mar 06, 2014 | 56.86 | 57.42 | 56.86 | 56.97 | 224,221 | +0.29(+0.51%) |
Mar 05, 2014 | 55.72 | 56.90 | 55.70 | 56.68 | 261,476 | +0.97(+1.73%) |
Mar 04, 2014 | 55.92 | 56.37 | 55.71 | 55.72 | 940,727 | +0.57(+1.04%) |