Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.22 | 59.75 | 59.09 | 59.52 | 5,898,682 | +0.33(+0.56%) |
May 29, 2014 | 58.43 | 59.26 | 58.14 | 59.19 | 3,416,883 | +0.93(+1.60%) |
May 28, 2014 | 57.60 | 58.58 | 57.59 | 58.26 | 4,933,449 | +0.57(+0.99%) |
May 27, 2014 | 57.75 | 57.85 | 57.19 | 57.69 | 3,921,032 | +0.11(+0.18%) |
May 23, 2014 | 57.81 | 57.59 | 57.59 | 57.59 | 3,619,078 | -0.46(-0.80%) |
May 22, 2014 | 57.35 | 58.17 | 57.28 | 58.05 | 2,510,809 | +0.77(+1.35%) |
May 21, 2014 | 57.73 | 58.00 | 56.79 | 57.28 | 9,000,289 | -0.27(-0.46%) |
May 20, 2014 | 57.88 | 58.43 | 57.47 | 57.54 | 3,300,006 | -0.53(-0.92%) |
May 19, 2014 | 57.56 | 58.34 | 57.47 | 58.08 | 4,127,383 | +0.61(+1.06%) |
May 16, 2014 | 57.46 | 57.82 | 57.02 | 57.47 | 3,283,728 | -0.11(-0.18%) |
May 15, 2014 | 58.27 | 58.27 | 57.07 | 57.57 | 16,470,532 | -0.74(-1.26%) |
May 14, 2014 | 58.66 | 59.09 | 57.89 | 58.31 | 4,505,018 | -0.49(-0.83%) |
May 13, 2014 | 58.46 | 59.13 | 58.25 | 58.80 | 3,672,777 | +0.50(+0.86%) |
May 12, 2014 | 57.67 | 58.67 | 57.61 | 58.29 | 4,547,991 | +1.14(+1.99%) |
May 09, 2014 | 57.72 | 58.05 | 56.40 | 57.16 | 5,284,738 | -0.70(-1.22%) |
May 08, 2014 | 58.76 | 59.14 | 57.56 | 57.86 | 4,365,124 | -1.47(-2.48%) |
May 07, 2014 | 59.08 | 59.49 | 58.25 | 59.33 | 3,696,015 | +0.54(+0.91%) |
May 06, 2014 | 58.71 | 59.61 | 58.38 | 58.80 | 3,742,102 | +0.23(+0.39%) |
May 05, 2014 | 58.02 | 58.61 | 57.67 | 58.57 | 3,011,358 | +0.28(+0.48%) |
May 02, 2014 | 58.61 | 59.00 | 58.22 | 58.29 | 3,003,300 | -0.36(-0.62%) |
May 01, 2014 | 58.11 | 59.08 | 57.98 | 58.65 | 3,729,278 | +0.58(+1.00%) |
Apr 30, 2014 | 58.55 | 58.96 | 57.99 | 58.07 | 4,098,743 | -0.37(-0.63%) |
Apr 29, 2014 | 58.99 | 59.21 | 58.15 | 58.44 | 3,915,929 | -0.21(-0.36%) |
Apr 28, 2014 | 57.84 | 58.89 | 57.13 | 58.65 | 5,520,652 | +1.02(+1.77%) |
Apr 25, 2014 | 57.59 | 57.99 | 57.24 | 57.63 | 3,647,821 | +0.01(+0.02%) |
Apr 24, 2014 | 57.64 | 57.95 | 57.05 | 57.62 | 3,585,094 | +0.19(+0.33%) |
Apr 23, 2014 | 57.12 | 57.88 | 56.87 | 57.43 | 2,970,843 | +0.22(+0.39%) |
Apr 22, 2014 | 56.75 | 57.55 | 56.33 | 57.21 | 4,262,897 | +0.11(+0.20%) |
Apr 21, 2014 | 56.08 | 57.32 | 55.96 | 57.09 | 4,211,381 | +1.07(+1.92%) |
Apr 17, 2014 | 56.29 | 56.02 | 56.02 | 56.02 | 6,466,166 | -0.58(-1.02%) |
Apr 16, 2014 | 55.42 | 56.63 | 54.87 | 56.60 | 5,438,804 | +1.70(+3.09%) |
Apr 15, 2014 | 54.26 | 54.92 | 53.55 | 54.90 | 5,227,477 | +0.47(+0.86%) |
Apr 14, 2014 | 53.81 | 54.45 | 53.48 | 54.44 | 3,815,237 | +0.88(+1.64%) |
Apr 11, 2014 | 53.47 | 54.47 | 53.16 | 53.56 | 7,954,032 | +0.04(+0.08%) |
Apr 10, 2014 | 54.62 | 55.39 | 53.50 | 53.51 | 5,534,412 | -1.14(-2.09%) |
Apr 09, 2014 | 54.45 | 54.92 | 53.89 | 54.66 | 3,605,127 | +0.54(+0.99%) |
Apr 08, 2014 | 54.47 | 54.90 | 53.74 | 54.12 | 4,784,903 | -0.27(-0.50%) |
Apr 07, 2014 | 55.20 | 55.79 | 54.34 | 54.39 | 4,600,291 | -1.13(-2.04%) |
Apr 04, 2014 | 56.53 | 56.82 | 55.23 | 55.52 | 4,767,057 | -0.72(-1.28%) |
Apr 03, 2014 | 55.59 | 56.46 | 55.59 | 56.24 | 4,756,975 | +0.95(+1.72%) |
Apr 02, 2014 | 55.24 | 55.48 | 54.35 | 55.29 | 4,418,168 | -0.24(-0.43%) |
Apr 01, 2014 | 53.88 | 55.57 | 53.68 | 55.53 | 5,715,719 | +1.76(+3.27%) |
Mar 31, 2014 | 53.94 | 54.12 | 53.64 | 53.77 | 4,401,701 | +0.29(+0.53%) |
Mar 28, 2014 | 53.73 | 54.01 | 53.39 | 53.49 | 4,319,392 | -0.15(-0.27%) |
Mar 27, 2014 | 53.93 | 54.20 | 53.54 | 53.63 | 4,882,273 | -0.24(-0.45%) |
Mar 26, 2014 | 54.76 | 54.99 | 53.67 | 53.88 | 3,794,029 | -0.69(-1.27%) |
Mar 25, 2014 | 53.90 | 54.94 | 53.90 | 54.57 | 4,357,242 | +0.54(+1.01%) |
Mar 24, 2014 | 54.69 | 54.92 | 53.75 | 54.02 | 4,710,446 | -0.37(-0.68%) |
Mar 21, 2014 | 55.91 | 55.91 | 54.30 | 54.39 | 6,633,110 | -0.38(-0.70%) |
Mar 20, 2014 | 54.48 | 55.10 | 54.10 | 54.78 | 4,454,243 | +0.05(+0.09%) |
Mar 19, 2014 | 55.99 | 56.00 | 54.37 | 54.73 | 4,131,287 | -1.34(-2.39%) |
Mar 18, 2014 | 55.35 | 56.08 | 55.06 | 56.07 | 4,283,036 | +0.70(+1.26%) |
Mar 17, 2014 | 55.03 | 55.63 | 54.94 | 55.37 | 3,784,244 | +0.46(+0.84%) |
Mar 14, 2014 | 54.45 | 55.41 | 54.43 | 54.91 | 3,955,300 | +0.38(+0.70%) |
Mar 13, 2014 | 55.87 | 56.10 | 54.24 | 54.53 | 4,920,893 | -1.30(-2.32%) |
Mar 12, 2014 | 55.19 | 56.03 | 55.17 | 55.82 | 4,926,517 | +0.64(+1.16%) |
Mar 11, 2014 | 54.87 | 55.39 | 54.44 | 55.18 | 4,396,752 | +0.29(+0.53%) |
Mar 10, 2014 | 54.43 | 55.27 | 54.30 | 54.89 | 3,399,136 | +0.40(+0.74%) |
Mar 07, 2014 | 54.78 | 54.97 | 53.97 | 54.48 | 3,215,049 | -0.04(-0.08%) |
Mar 06, 2014 | 53.72 | 54.98 | 53.70 | 54.53 | 5,301,189 | +0.93(+1.73%) |
Mar 05, 2014 | 52.89 | 53.68 | 52.65 | 53.60 | 4,013,487 | +0.51(+0.96%) |
Mar 04, 2014 | 52.72 | 53.17 | 52.27 | 53.09 | 3,410,934 | +0.85(+1.63%) |