Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.00 | 58.16 | 57.72 | 58.06 | 1,272,678 | +0.16(+0.28%) |
May 29, 2014 | 57.27 | 57.99 | 57.06 | 57.90 | 1,106,424 | +0.60(+1.05%) |
May 28, 2014 | 57.59 | 57.65 | 56.52 | 57.30 | 1,438,536 | -0.31(-0.54%) |
May 27, 2014 | 57.13 | 57.65 | 56.68 | 57.61 | 1,682,317 | +0.90(+1.59%) |
May 23, 2014 | 56.15 | 56.71 | 56.71 | 56.71 | 1,362,500 | +0.40(+0.71%) |
May 22, 2014 | 56.31 | 56.84 | 55.87 | 56.31 | 884,026 | +0.23(+0.41%) |
May 21, 2014 | 55.70 | 56.28 | 55.65 | 56.08 | 1,614,128 | +0.56(+1.01%) |
May 20, 2014 | 55.44 | 55.80 | 55.22 | 55.52 | 1,246,155 | -0.12(-0.22%) |
May 19, 2014 | 55.30 | 56.17 | 55.16 | 55.64 | 896,113 | +0.23(+0.42%) |
May 16, 2014 | 55.37 | 55.72 | 54.89 | 55.41 | 1,050,155 | -0.12(-0.22%) |
May 15, 2014 | 55.62 | 55.77 | 54.38 | 55.53 | 1,241,752 | -0.27(-0.48%) |
May 14, 2014 | 56.40 | 56.79 | 55.68 | 55.80 | 1,244,611 | -0.71(-1.26%) |
May 13, 2014 | 56.13 | 57.02 | 56.13 | 56.51 | 1,716,755 | +0.56(+1.00%) |
May 12, 2014 | 56.05 | 56.38 | 55.39 | 55.95 | 1,296,022 | -0.01(-0.02%) |
May 09, 2014 | 56.11 | 56.36 | 55.43 | 55.96 | 914,373 | -0.07(-0.12%) |
May 08, 2014 | 56.49 | 56.96 | 55.92 | 56.03 | 1,263,369 | -0.56(-0.99%) |
May 07, 2014 | 57.41 | 57.76 | 56.43 | 56.59 | 1,390,127 | -0.69(-1.20%) |
May 06, 2014 | 58.00 | 58.05 | 57.11 | 57.28 | 1,646,069 | +0.25(+0.44%) |
May 05, 2014 | 56.37 | 57.15 | 56.18 | 57.03 | 1,369,984 | +0.47(+0.83%) |
May 02, 2014 | 56.46 | 57.00 | 56.31 | 56.56 | 835,531 | +0.09(+0.16%) |
May 01, 2014 | 56.65 | 56.99 | 55.99 | 56.47 | 1,612,628 | -0.23(-0.41%) |
Apr 30, 2014 | 56.29 | 56.89 | 55.96 | 56.70 | 2,120,660 | +0.48(+0.85%) |
Apr 29, 2014 | 56.97 | 57.67 | 56.19 | 56.22 | 1,902,074 | -0.28(-0.50%) |
Apr 28, 2014 | 57.24 | 57.26 | 56.01 | 56.50 | 1,831,330 | -0.30(-0.53%) |
Apr 25, 2014 | 57.57 | 57.81 | 56.35 | 56.80 | 2,014,314 | -0.37(-0.65%) |
Apr 24, 2014 | 57.96 | 58.24 | 57.07 | 57.17 | 2,085,650 | -0.58(-1.00%) |
Apr 23, 2014 | 58.23 | 59.28 | 57.56 | 57.75 | 4,214,537 | +2.33(+4.20%) |
Apr 22, 2014 | 54.98 | 55.58 | 54.64 | 55.42 | 1,645,732 | +0.10(+0.18%) |
Apr 21, 2014 | 54.85 | 55.73 | 54.74 | 55.32 | 1,345,886 | +0.52(+0.95%) |
Apr 17, 2014 | 54.85 | 54.80 | 54.80 | 54.80 | 1,078,300 | +0.17(+0.31%) |
Apr 16, 2014 | 54.23 | 54.72 | 53.85 | 54.63 | 1,502,553 | +0.96(+1.79%) |
Apr 15, 2014 | 52.70 | 53.84 | 52.49 | 53.67 | 1,511,523 | +1.22(+2.33%) |
Apr 14, 2014 | 52.28 | 53.07 | 52.08 | 52.45 | 1,908,124 | +0.29(+0.56%) |
Apr 11, 2014 | 52.00 | 52.48 | 51.55 | 52.16 | 2,568,977 | -0.91(-1.71%) |
Apr 10, 2014 | 53.32 | 54.14 | 52.80 | 53.07 | 1,591,450 | -0.31(-0.58%) |
Apr 09, 2014 | 53.65 | 53.81 | 52.75 | 53.38 | 1,067,596 | -0.15(-0.28%) |
Apr 08, 2014 | 53.36 | 54.00 | 53.20 | 53.53 | 996,398 | +0.17(+0.32%) |
Apr 07, 2014 | 54.62 | 54.62 | 53.30 | 53.36 | 1,088,042 | -1.33(-2.43%) |
Apr 04, 2014 | 54.47 | 55.33 | 54.17 | 54.69 | 2,032,636 | +0.71(+1.32%) |
Apr 03, 2014 | 54.09 | 54.25 | 53.76 | 53.98 | 1,928,221 | -0.02(-0.04%) |
Apr 02, 2014 | 53.00 | 54.26 | 52.87 | 54.00 | 2,458,472 | +1.12(+2.12%) |
Apr 01, 2014 | 52.36 | 53.20 | 52.22 | 52.88 | 1,531,560 | +0.59(+1.13%) |
Mar 31, 2014 | 52.56 | 52.76 | 52.13 | 52.29 | 985,979 | -0.12(-0.23%) |
Mar 28, 2014 | 51.79 | 52.58 | 51.51 | 52.41 | 1,683,425 | +0.70(+1.35%) |
Mar 27, 2014 | 51.97 | 52.46 | 51.66 | 51.71 | 1,262,193 | -0.26(-0.50%) |
Mar 26, 2014 | 52.58 | 52.72 | 51.82 | 51.97 | 1,173,546 | -0.33(-0.63%) |
Mar 25, 2014 | 52.32 | 52.64 | 52.05 | 52.30 | 738,136 | +0.24(+0.46%) |
Mar 24, 2014 | 52.67 | 53.04 | 51.99 | 52.06 | 689,251 | -0.48(-0.91%) |
Mar 21, 2014 | 52.99 | 53.89 | 52.38 | 52.54 | 2,654,616 | +0.13(+0.25%) |
Mar 20, 2014 | 51.14 | 52.45 | 51.12 | 52.41 | 1,607,973 | +1.20(+2.34%) |
Mar 19, 2014 | 51.32 | 51.47 | 50.87 | 51.21 | 939,606 | -0.10(-0.19%) |
Mar 18, 2014 | 51.22 | 51.54 | 51.12 | 51.31 | 1,110,226 | +0.08(+0.16%) |
Mar 17, 2014 | 51.43 | 51.81 | 50.98 | 51.23 | 985,090 | -0.12(-0.23%) |
Mar 14, 2014 | 50.62 | 51.38 | 50.48 | 51.35 | 1,399,008 | +0.70(+1.38%) |
Mar 13, 2014 | 51.34 | 51.59 | 50.39 | 50.65 | 1,627,208 | -0.68(-1.32%) |
Mar 12, 2014 | 51.51 | 51.63 | 51.00 | 51.33 | 1,157,816 | -0.62(-1.19%) |
Mar 11, 2014 | 53.02 | 53.41 | 51.89 | 51.95 | 1,242,707 | -0.95(-1.80%) |
Mar 10, 2014 | 52.89 | 53.03 | 52.53 | 52.90 | 1,879,404 | -0.37(-0.69%) |
Mar 07, 2014 | 52.54 | 53.52 | 52.49 | 53.27 | 3,687,952 | +0.70(+1.33%) |
Mar 06, 2014 | 50.98 | 52.58 | 50.92 | 52.57 | 2,921,540 | +1.88(+3.71%) |
Mar 05, 2014 | 50.28 | 50.71 | 50.06 | 50.69 | 2,116,615 | +0.54(+1.08%) |
Mar 04, 2014 | 50.25 | 50.53 | 49.99 | 50.15 | 1,252,316 | +0.45(+0.91%) |