Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.20 | 59.74 | 59.07 | 59.51 | 5,900,287 | +0.33(+0.56%) |
May 29, 2014 | 58.42 | 59.24 | 58.12 | 59.18 | 3,417,813 | +0.93(+1.60%) |
May 28, 2014 | 57.58 | 58.57 | 57.58 | 58.24 | 4,934,792 | +0.57(+0.99%) |
May 27, 2014 | 57.73 | 57.84 | 57.17 | 57.67 | 3,922,099 | +0.11(+0.18%) |
May 23, 2014 | 57.79 | 57.57 | 57.57 | 57.57 | 3,620,063 | -0.46(-0.80%) |
May 22, 2014 | 57.33 | 58.15 | 57.26 | 58.03 | 2,511,492 | +0.77(+1.35%) |
May 21, 2014 | 57.72 | 57.98 | 56.78 | 57.26 | 9,002,739 | -0.27(-0.46%) |
May 20, 2014 | 57.86 | 58.42 | 57.45 | 57.53 | 3,300,904 | -0.53(-0.92%) |
May 19, 2014 | 57.54 | 58.32 | 57.45 | 58.06 | 4,128,506 | +0.61(+1.06%) |
May 16, 2014 | 57.44 | 57.81 | 57.01 | 57.45 | 3,284,622 | -0.11(-0.18%) |
May 15, 2014 | 58.26 | 58.26 | 57.05 | 57.56 | 16,475,015 | -0.74(-1.26%) |
May 14, 2014 | 58.64 | 59.07 | 57.87 | 58.29 | 4,506,245 | -0.49(-0.83%) |
May 13, 2014 | 58.45 | 59.12 | 58.23 | 58.78 | 3,673,777 | +0.50(+0.86%) |
May 12, 2014 | 57.65 | 58.66 | 57.59 | 58.28 | 4,549,230 | +1.14(+1.99%) |
May 09, 2014 | 57.71 | 58.03 | 56.38 | 57.14 | 5,286,177 | -0.70(-1.22%) |
May 08, 2014 | 58.75 | 59.12 | 57.55 | 57.85 | 4,366,313 | -1.47(-2.48%) |
May 07, 2014 | 59.07 | 59.47 | 58.23 | 59.32 | 3,697,022 | +0.54(+0.91%) |
May 06, 2014 | 58.69 | 59.59 | 58.36 | 58.78 | 3,743,121 | +0.23(+0.39%) |
May 05, 2014 | 58.00 | 58.59 | 57.66 | 58.55 | 3,012,178 | +0.28(+0.48%) |
May 02, 2014 | 58.59 | 58.98 | 58.20 | 58.27 | 3,004,117 | -0.36(-0.62%) |
May 01, 2014 | 58.09 | 59.07 | 57.96 | 58.63 | 3,730,294 | +0.58(+1.00%) |
Apr 30, 2014 | 58.54 | 58.95 | 57.98 | 58.06 | 4,099,859 | -0.37(-0.63%) |
Apr 29, 2014 | 58.97 | 59.19 | 58.14 | 58.42 | 3,916,995 | -0.21(-0.36%) |
Apr 28, 2014 | 57.83 | 58.88 | 57.11 | 58.63 | 5,522,155 | +1.02(+1.77%) |
Apr 25, 2014 | 57.57 | 57.97 | 57.23 | 57.62 | 3,648,814 | +0.01(+0.02%) |
Apr 24, 2014 | 57.62 | 57.94 | 57.04 | 57.60 | 3,586,070 | +0.19(+0.33%) |
Apr 23, 2014 | 57.10 | 57.87 | 56.86 | 57.41 | 2,971,652 | +0.22(+0.39%) |
Apr 22, 2014 | 56.74 | 57.53 | 56.32 | 57.19 | 4,264,058 | +0.11(+0.20%) |
Apr 21, 2014 | 56.06 | 57.31 | 55.94 | 57.08 | 4,212,528 | +1.07(+1.92%) |
Apr 17, 2014 | 56.28 | 56.00 | 56.00 | 56.00 | 6,467,927 | -0.58(-1.02%) |
Apr 16, 2014 | 55.40 | 56.61 | 54.85 | 56.58 | 5,440,285 | +1.70(+3.09%) |
Apr 15, 2014 | 54.25 | 54.91 | 53.53 | 54.89 | 5,228,900 | +0.47(+0.86%) |
Apr 14, 2014 | 53.79 | 54.43 | 53.46 | 54.42 | 3,816,276 | +0.88(+1.64%) |
Apr 11, 2014 | 53.46 | 54.46 | 53.14 | 53.54 | 7,956,198 | +0.04(+0.08%) |
Apr 10, 2014 | 54.60 | 55.38 | 53.49 | 53.50 | 5,535,919 | -1.14(-2.09%) |
Apr 09, 2014 | 54.43 | 54.91 | 53.88 | 54.64 | 3,606,109 | +0.54(+0.99%) |
Apr 08, 2014 | 54.46 | 54.88 | 53.72 | 54.11 | 4,786,206 | -0.27(-0.50%) |
Apr 07, 2014 | 55.18 | 55.77 | 54.33 | 54.38 | 4,601,544 | -1.13(-2.04%) |
Apr 04, 2014 | 56.51 | 56.80 | 55.22 | 55.51 | 4,768,355 | -0.72(-1.28%) |
Apr 03, 2014 | 55.58 | 56.44 | 55.58 | 56.23 | 4,758,270 | +0.95(+1.72%) |
Apr 02, 2014 | 55.23 | 55.46 | 54.34 | 55.28 | 4,419,371 | -0.24(-0.43%) |
Apr 01, 2014 | 53.87 | 55.56 | 53.67 | 55.52 | 5,717,275 | +1.76(+3.27%) |
Mar 31, 2014 | 53.93 | 54.11 | 53.63 | 53.76 | 4,402,899 | +0.29(+0.53%) |
Mar 28, 2014 | 53.72 | 54.00 | 53.37 | 53.47 | 4,320,568 | -0.15(-0.27%) |
Mar 27, 2014 | 53.92 | 54.18 | 53.53 | 53.62 | 4,883,602 | -0.24(-0.45%) |
Mar 26, 2014 | 54.74 | 54.97 | 53.66 | 53.86 | 3,795,062 | -0.69(-1.27%) |
Mar 25, 2014 | 53.88 | 54.93 | 53.88 | 54.55 | 4,358,429 | +0.54(+1.01%) |
Mar 24, 2014 | 54.67 | 54.90 | 53.73 | 54.01 | 4,711,729 | -0.37(-0.68%) |
Mar 21, 2014 | 55.89 | 55.89 | 54.29 | 54.38 | 6,634,917 | -0.38(-0.70%) |
Mar 20, 2014 | 54.46 | 55.08 | 54.09 | 54.76 | 4,455,456 | +0.05(+0.09%) |
Mar 19, 2014 | 55.98 | 55.98 | 54.36 | 54.71 | 4,132,412 | -1.34(-2.39%) |
Mar 18, 2014 | 55.33 | 56.06 | 55.05 | 56.05 | 4,284,203 | +0.70(+1.26%) |
Mar 17, 2014 | 55.01 | 55.61 | 54.93 | 55.36 | 3,785,274 | +0.46(+0.84%) |
Mar 14, 2014 | 54.43 | 55.40 | 54.41 | 54.90 | 3,956,377 | +0.38(+0.70%) |
Mar 13, 2014 | 55.86 | 56.08 | 54.22 | 54.51 | 4,922,233 | -1.30(-2.32%) |
Mar 12, 2014 | 55.17 | 56.01 | 55.15 | 55.81 | 4,927,859 | +0.64(+1.16%) |
Mar 11, 2014 | 54.85 | 55.38 | 54.42 | 55.17 | 4,397,949 | +0.29(+0.53%) |
Mar 10, 2014 | 54.41 | 55.25 | 54.29 | 54.87 | 3,400,061 | +0.40(+0.74%) |
Mar 07, 2014 | 54.76 | 54.96 | 53.96 | 54.47 | 3,215,924 | -0.04(-0.08%) |
Mar 06, 2014 | 53.70 | 54.96 | 53.68 | 54.51 | 5,302,632 | +0.93(+1.73%) |
Mar 05, 2014 | 52.88 | 53.67 | 52.63 | 53.58 | 4,014,580 | +0.51(+0.96%) |
Mar 04, 2014 | 52.70 | 53.16 | 52.25 | 53.07 | 3,411,863 | +0.85(+1.63%) |