Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.40 | 56.45 | 56.36 | 56.44 | 7,487,437 | +0.06(+0.11%) |
May 29, 2014 | 56.35 | 56.41 | 56.31 | 56.38 | 7,974,077 | +0.05(+0.09%) |
May 28, 2014 | 56.32 | 56.35 | 56.30 | 56.33 | 6,575,603 | +0.02(+0.03%) |
May 27, 2014 | 56.27 | 56.32 | 56.24 | 56.31 | 7,384,451 | +0.05(+0.09%) |
May 23, 2014 | 56.21 | 56.25 | 56.25 | 56.25 | 3,855,196 | +0.05(+0.08%) |
May 22, 2014 | 56.21 | 56.25 | 56.16 | 56.21 | 2,426,335 | +0.01(+0.02%) |
May 21, 2014 | 56.25 | 56.27 | 56.11 | 56.19 | 4,927,657 | -0.01(-0.01%) |
May 20, 2014 | 56.27 | 56.28 | 56.19 | 56.20 | 7,064,228 | -0.07(-0.13%) |
May 19, 2014 | 56.17 | 56.32 | 56.12 | 56.27 | 11,639,208 | +0.08(+0.15%) |
May 16, 2014 | 56.11 | 56.20 | 56.04 | 56.19 | 5,364,002 | +0.11(+0.20%) |
May 15, 2014 | 56.17 | 56.17 | 56.02 | 56.08 | 7,057,756 | -0.05(-0.10%) |
May 14, 2014 | 56.05 | 56.16 | 56.05 | 56.13 | 2,899,142 | +0.03(+0.05%) |
May 13, 2014 | 55.97 | 56.18 | 55.96 | 56.10 | 3,256,520 | +0.09(+0.16%) |
May 12, 2014 | 56.04 | 56.04 | 55.95 | 56.01 | 1,891,367 | +0.06(+0.11%) |
May 09, 2014 | 55.91 | 55.99 | 55.90 | 55.95 | 2,924,731 | +0.05(+0.10%) |
May 08, 2014 | 55.97 | 56.00 | 55.87 | 55.90 | 7,616,137 | -0.01(-0.02%) |
May 07, 2014 | 55.87 | 55.97 | 55.84 | 55.91 | 2,657,736 | +0.08(+0.15%) |
May 06, 2014 | 55.90 | 55.90 | 55.80 | 55.83 | 4,324,549 | +0.01(+0.02%) |
May 05, 2014 | 55.68 | 55.86 | 55.67 | 55.81 | 5,964,144 | -0.02(-0.04%) |
May 02, 2014 | 55.84 | 55.84 | 55.72 | 55.84 | 3,614,254 | +0.13(+0.23%) |
May 01, 2014 | 55.82 | 55.84 | 55.71 | 55.71 | 12,331,643 | -0.06(-0.10%) |
Apr 30, 2014 | 55.78 | 55.81 | 55.68 | 55.76 | 7,431,876 | -0.01(-0.02%) |
Apr 29, 2014 | 55.78 | 55.79 | 55.68 | 55.78 | 3,003,331 | +0.08(+0.15%) |
Apr 28, 2014 | 55.72 | 55.74 | 55.64 | 55.69 | 3,220,921 | -0.01(-0.02%) |
Apr 25, 2014 | 55.75 | 55.75 | 55.66 | 55.71 | 2,022,302 | -0.02(-0.03%) |
Apr 24, 2014 | 55.71 | 55.80 | 55.65 | 55.72 | 1,728,490 | +0.01(+0.02%) |
Apr 23, 2014 | 55.71 | 55.82 | 55.68 | 55.71 | 2,692,117 | +0.02(+0.03%) |
Apr 22, 2014 | 55.71 | 55.72 | 55.63 | 55.69 | 4,132,574 | +0.06(+0.11%) |
Apr 21, 2014 | 55.71 | 55.73 | 55.62 | 55.63 | 2,845,875 | +0.00(+0.00%) |
Apr 17, 2014 | 55.67 | 55.63 | 55.63 | 55.63 | 4,134,288 | -0.07(-0.12%) |
Apr 16, 2014 | 55.69 | 55.71 | 55.62 | 55.70 | 5,836,662 | +0.03(+0.05%) |
Apr 15, 2014 | 55.69 | 55.69 | 55.56 | 55.67 | 5,252,742 | +0.06(+0.11%) |
Apr 14, 2014 | 55.47 | 55.65 | 55.47 | 55.61 | 5,677,216 | +0.18(+0.32%) |
Apr 11, 2014 | 55.69 | 55.69 | 55.43 | 55.43 | 12,228,736 | -0.24(-0.42%) |
Apr 10, 2014 | 55.86 | 55.86 | 55.67 | 55.67 | 5,459,176 | -0.16(-0.29%) |
Apr 09, 2014 | 55.74 | 55.84 | 55.68 | 55.83 | 7,413,183 | +0.09(+0.16%) |
Apr 08, 2014 | 55.65 | 55.74 | 55.61 | 55.74 | 4,744,266 | +0.13(+0.23%) |
Apr 07, 2014 | 55.72 | 55.74 | 55.61 | 55.61 | 2,572,954 | -0.12(-0.21%) |
Apr 04, 2014 | 55.67 | 55.78 | 55.65 | 55.73 | 7,705,831 | +0.13(+0.23%) |
Apr 03, 2014 | 55.62 | 55.65 | 55.59 | 55.60 | 4,757,791 | +0.02(+0.04%) |
Apr 02, 2014 | 55.65 | 55.65 | 55.55 | 55.58 | 3,867,239 | -0.06(-0.11%) |
Apr 01, 2014 | 55.59 | 55.63 | 55.55 | 55.63 | 7,637,985 | +0.10(+0.19%) |
Mar 31, 2014 | 55.57 | 55.59 | 55.50 | 55.53 | 4,485,109 | +0.08(+0.15%) |
Mar 28, 2014 | 55.44 | 55.51 | 55.40 | 55.45 | 4,644,700 | +0.09(+0.17%) |
Mar 27, 2014 | 55.40 | 55.44 | 55.34 | 55.35 | 3,722,941 | -0.08(-0.15%) |
Mar 26, 2014 | 55.51 | 55.51 | 55.39 | 55.44 | 6,607,365 | +0.01(+0.02%) |
Mar 25, 2014 | 55.35 | 55.47 | 55.35 | 55.43 | 5,893,192 | +0.11(+0.20%) |
Mar 24, 2014 | 55.42 | 55.42 | 55.28 | 55.31 | 10,174,979 | +0.02(+0.03%) |
Mar 21, 2014 | 55.31 | 55.40 | 55.28 | 55.30 | 10,379,674 | -0.04(-0.06%) |
Mar 20, 2014 | 55.24 | 55.34 | 55.11 | 55.33 | 8,281,749 | +0.19(+0.34%) |
Mar 19, 2014 | 55.41 | 55.46 | 55.03 | 55.14 | 16,969,700 | -0.28(-0.51%) |
Mar 18, 2014 | 55.32 | 55.44 | 55.26 | 55.43 | 4,935,269 | +0.16(+0.30%) |
Mar 17, 2014 | 55.25 | 55.31 | 55.21 | 55.26 | 5,002,516 | +0.08(+0.14%) |
Mar 14, 2014 | 55.24 | 55.31 | 55.15 | 55.18 | 6,949,041 | -0.04(-0.07%) |
Mar 13, 2014 | 55.41 | 55.41 | 55.20 | 55.23 | 8,209,016 | -0.15(-0.27%) |
Mar 12, 2014 | 55.29 | 55.38 | 55.28 | 55.37 | 4,410,853 | +0.09(+0.17%) |
Mar 11, 2014 | 55.38 | 55.40 | 55.27 | 55.28 | 2,751,034 | -0.06(-0.11%) |
Mar 10, 2014 | 55.33 | 55.35 | 55.25 | 55.34 | 3,233,476 | +0.01(+0.01%) |
Mar 07, 2014 | 55.48 | 55.53 | 55.31 | 55.33 | 7,737,295 | -0.21(-0.38%) |
Mar 06, 2014 | 55.67 | 55.70 | 55.52 | 55.54 | 6,922,936 | -0.08(-0.15%) |
Mar 05, 2014 | 55.71 | 55.71 | 55.60 | 55.63 | 7,702,718 | -0.10(-0.18%) |
Mar 04, 2014 | 55.66 | 55.74 | 55.58 | 55.73 | 15,202,872 | +0.20(+0.36%) |