Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.58 | 55.10 | 54.43 | 54.73 | 2,302,572 | +0.02(+0.04%) |
May 29, 2014 | 54.67 | 54.79 | 54.24 | 54.71 | 2,739,536 | +0.19(+0.35%) |
May 28, 2014 | 55.15 | 55.33 | 54.50 | 54.52 | 3,136,257 | -0.85(-1.53%) |
May 27, 2014 | 54.56 | 55.55 | 54.46 | 55.37 | 3,738,334 | +0.93(+1.70%) |
May 23, 2014 | 54.23 | 54.44 | 54.44 | 54.44 | 2,102,019 | +0.09(+0.17%) |
May 22, 2014 | 53.68 | 54.44 | 53.56 | 54.35 | 1,642,395 | +0.68(+1.27%) |
May 21, 2014 | 53.43 | 54.14 | 53.41 | 53.67 | 3,712,376 | +0.52(+0.97%) |
May 20, 2014 | 53.56 | 53.64 | 52.80 | 53.15 | 3,000,842 | -0.44(-0.82%) |
May 19, 2014 | 53.02 | 53.67 | 52.73 | 53.59 | 4,069,019 | +0.91(+1.72%) |
May 16, 2014 | 52.95 | 53.07 | 52.35 | 52.68 | 4,321,259 | -0.25(-0.48%) |
May 15, 2014 | 54.25 | 54.26 | 52.22 | 52.93 | 7,223,061 | -1.63(-2.98%) |
May 14, 2014 | 55.80 | 55.81 | 54.49 | 54.56 | 3,266,265 | -1.34(-2.39%) |
May 13, 2014 | 56.21 | 56.35 | 55.76 | 55.90 | 2,432,486 | -0.23(-0.41%) |
May 12, 2014 | 55.85 | 56.21 | 55.54 | 56.13 | 3,012,062 | +0.70(+1.27%) |
May 09, 2014 | 55.02 | 55.45 | 54.60 | 55.43 | 3,186,338 | +0.33(+0.60%) |
May 08, 2014 | 53.88 | 55.92 | 53.54 | 55.10 | 6,363,734 | +1.56(+2.90%) |
May 07, 2014 | 53.34 | 53.67 | 52.71 | 53.54 | 3,498,147 | +0.52(+0.99%) |
May 06, 2014 | 54.30 | 54.33 | 53.02 | 53.02 | 4,250,466 | -1.49(-2.73%) |
May 05, 2014 | 53.81 | 54.63 | 53.43 | 54.51 | 3,807,416 | +0.21(+0.38%) |
May 02, 2014 | 53.28 | 54.93 | 53.27 | 54.30 | 4,953,922 | +0.58(+1.08%) |
May 01, 2014 | 53.38 | 54.08 | 53.17 | 53.72 | 2,547,458 | +0.32(+0.61%) |
Apr 30, 2014 | 53.35 | 53.47 | 52.97 | 53.40 | 3,995,824 | -0.04(-0.07%) |
Apr 29, 2014 | 53.14 | 53.63 | 52.97 | 53.43 | 3,566,276 | +0.60(+1.14%) |
Apr 28, 2014 | 53.74 | 53.87 | 51.97 | 52.83 | 3,670,583 | -0.56(-1.05%) |
Apr 25, 2014 | 53.83 | 54.15 | 53.15 | 53.40 | 3,574,478 | -0.81(-1.50%) |
Apr 24, 2014 | 54.77 | 54.77 | 53.83 | 54.21 | 2,695,442 | -0.15(-0.27%) |
Apr 23, 2014 | 54.37 | 54.67 | 54.05 | 54.35 | 2,097,053 | -0.10(-0.18%) |
Apr 22, 2014 | 53.65 | 54.75 | 53.46 | 54.45 | 3,877,617 | +0.85(+1.58%) |
Apr 21, 2014 | 53.47 | 53.71 | 53.31 | 53.61 | 2,519,778 | +0.05(+0.10%) |
Apr 17, 2014 | 52.95 | 53.55 | 53.55 | 53.55 | 4,137,712 | +0.55(+1.04%) |
Apr 16, 2014 | 52.59 | 53.03 | 52.09 | 53.00 | 4,947,404 | +0.98(+1.88%) |
Apr 15, 2014 | 52.10 | 52.50 | 51.19 | 52.03 | 5,928,687 | +0.14(+0.27%) |
Apr 14, 2014 | 51.69 | 52.09 | 51.22 | 51.89 | 5,489,519 | +0.52(+1.02%) |
Apr 11, 2014 | 51.96 | 52.41 | 51.25 | 51.36 | 7,084,314 | -1.20(-2.29%) |
Apr 10, 2014 | 54.43 | 54.43 | 52.47 | 52.57 | 4,934,582 | -1.85(-3.39%) |
Apr 09, 2014 | 54.02 | 54.49 | 53.28 | 54.41 | 3,421,326 | +0.73(+1.37%) |
Apr 08, 2014 | 53.69 | 54.02 | 53.22 | 53.68 | 5,313,440 | -0.04(-0.07%) |
Apr 07, 2014 | 55.69 | 55.72 | 53.71 | 53.72 | 5,445,409 | -2.09(-3.75%) |
Apr 04, 2014 | 57.82 | 58.04 | 55.76 | 55.81 | 5,087,026 | -1.44(-2.51%) |
Apr 03, 2014 | 57.23 | 57.47 | 56.78 | 57.25 | 3,317,244 | +0.12(+0.21%) |
Apr 02, 2014 | 56.82 | 57.46 | 56.78 | 57.13 | 3,167,113 | +0.33(+0.58%) |
Apr 01, 2014 | 56.28 | 56.90 | 56.16 | 56.80 | 3,190,529 | +0.77(+1.38%) |
Mar 31, 2014 | 55.82 | 56.25 | 55.80 | 56.02 | 3,314,107 | +0.70(+1.27%) |
Mar 28, 2014 | 55.48 | 56.00 | 54.73 | 55.32 | 4,101,263 | +0.19(+0.34%) |
Mar 27, 2014 | 56.20 | 56.35 | 54.61 | 55.14 | 5,459,677 | -1.24(-2.20%) |
Mar 26, 2014 | 57.99 | 58.24 | 56.36 | 56.37 | 4,128,572 | -1.34(-2.32%) |
Mar 25, 2014 | 57.84 | 58.15 | 57.47 | 57.71 | 3,307,757 | +0.19(+0.33%) |
Mar 24, 2014 | 57.80 | 58.41 | 57.19 | 57.52 | 3,006,168 | +0.05(+0.08%) |
Mar 21, 2014 | 58.56 | 59.11 | 57.47 | 57.47 | 6,205,009 | -0.56(-0.97%) |
Mar 20, 2014 | 56.57 | 58.07 | 56.53 | 58.03 | 4,840,974 | +1.38(+2.43%) |
Mar 19, 2014 | 56.23 | 57.19 | 56.06 | 56.66 | 4,073,722 | +0.48(+0.86%) |
Mar 18, 2014 | 55.57 | 56.25 | 55.57 | 56.17 | 3,705,294 | +0.64(+1.14%) |
Mar 17, 2014 | 55.74 | 56.23 | 55.41 | 55.54 | 3,291,254 | +0.13(+0.23%) |
Mar 14, 2014 | 55.70 | 56.28 | 55.37 | 55.41 | 3,171,711 | -0.42(-0.76%) |
Mar 13, 2014 | 57.48 | 57.59 | 55.67 | 55.84 | 3,893,895 | -1.34(-2.35%) |
Mar 12, 2014 | 57.39 | 57.47 | 56.72 | 57.18 | 3,803,410 | -0.69(-1.20%) |
Mar 11, 2014 | 58.60 | 58.67 | 57.63 | 57.88 | 3,044,561 | -0.60(-1.02%) |
Mar 10, 2014 | 58.30 | 58.95 | 58.06 | 58.47 | 3,233,082 | -0.15(-0.26%) |
Mar 07, 2014 | 58.21 | 59.41 | 58.19 | 58.62 | 6,606,037 | +1.20(+2.09%) |
Mar 06, 2014 | 57.17 | 57.80 | 57.17 | 57.43 | 3,427,621 | +0.51(+0.90%) |
Mar 05, 2014 | 56.48 | 57.20 | 56.25 | 56.92 | 4,149,883 | +0.44(+0.79%) |
Mar 04, 2014 | 55.72 | 56.66 | 55.72 | 56.47 | 4,223,637 | +1.55(+2.82%) |