Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.99 | 54.51 | 53.84 | 54.15 | 2,327,514 | +0.02(+0.04%) |
May 29, 2014 | 54.08 | 54.21 | 53.66 | 54.13 | 2,769,212 | +0.19(+0.35%) |
May 28, 2014 | 54.55 | 54.73 | 53.92 | 53.94 | 3,170,230 | -0.84(-1.53%) |
May 27, 2014 | 53.97 | 54.96 | 53.88 | 54.77 | 3,778,829 | +0.92(+1.70%) |
May 23, 2014 | 53.65 | 53.86 | 53.86 | 53.86 | 2,124,789 | +0.09(+0.17%) |
May 22, 2014 | 53.10 | 53.86 | 52.99 | 53.77 | 1,660,186 | +0.68(+1.27%) |
May 21, 2014 | 52.86 | 53.56 | 52.84 | 53.09 | 3,752,590 | +0.51(+0.97%) |
May 20, 2014 | 52.99 | 53.07 | 52.23 | 52.58 | 3,033,348 | -0.43(-0.82%) |
May 19, 2014 | 52.45 | 53.10 | 52.16 | 53.01 | 4,113,097 | +0.90(+1.72%) |
May 16, 2014 | 52.38 | 52.50 | 51.79 | 52.12 | 4,368,069 | -0.25(-0.48%) |
May 15, 2014 | 53.67 | 53.68 | 51.66 | 52.36 | 7,301,305 | -1.61(-2.98%) |
May 14, 2014 | 55.20 | 55.21 | 53.90 | 53.98 | 3,301,646 | -1.32(-2.39%) |
May 13, 2014 | 55.61 | 55.75 | 55.17 | 55.30 | 2,458,836 | -0.23(-0.41%) |
May 12, 2014 | 55.25 | 55.61 | 54.94 | 55.53 | 3,044,690 | +0.69(+1.27%) |
May 09, 2014 | 54.43 | 54.86 | 54.01 | 54.83 | 3,220,853 | +0.33(+0.60%) |
May 08, 2014 | 53.30 | 55.32 | 52.97 | 54.51 | 6,432,668 | +1.54(+2.90%) |
May 07, 2014 | 52.77 | 53.09 | 52.14 | 52.97 | 3,536,040 | +0.52(+0.99%) |
May 06, 2014 | 53.72 | 53.75 | 52.45 | 52.45 | 4,296,509 | -1.47(-2.73%) |
May 05, 2014 | 53.24 | 54.04 | 52.86 | 53.92 | 3,848,660 | +0.20(+0.38%) |
May 02, 2014 | 52.71 | 54.34 | 52.70 | 53.72 | 5,007,585 | +0.58(+1.08%) |
May 01, 2014 | 52.81 | 53.50 | 52.60 | 53.14 | 2,575,053 | +0.32(+0.61%) |
Apr 30, 2014 | 52.78 | 52.90 | 52.40 | 52.82 | 4,039,108 | -0.04(-0.07%) |
Apr 29, 2014 | 52.57 | 53.06 | 52.40 | 52.86 | 3,604,908 | +0.60(+1.14%) |
Apr 28, 2014 | 53.16 | 53.29 | 51.41 | 52.27 | 3,710,345 | -0.56(-1.05%) |
Apr 25, 2014 | 53.25 | 53.57 | 52.58 | 52.82 | 3,613,198 | -0.81(-1.50%) |
Apr 24, 2014 | 54.18 | 54.18 | 53.25 | 53.63 | 2,724,640 | -0.14(-0.27%) |
Apr 23, 2014 | 53.79 | 54.08 | 53.47 | 53.77 | 2,119,769 | -0.10(-0.18%) |
Apr 22, 2014 | 53.07 | 54.17 | 52.89 | 53.87 | 3,919,621 | +0.84(+1.58%) |
Apr 21, 2014 | 52.90 | 53.14 | 52.74 | 53.03 | 2,547,073 | +0.05(+0.10%) |
Apr 17, 2014 | 52.38 | 52.98 | 52.98 | 52.98 | 4,182,534 | +0.54(+1.04%) |
Apr 16, 2014 | 52.03 | 52.46 | 51.53 | 52.44 | 5,000,996 | +0.97(+1.88%) |
Apr 15, 2014 | 51.54 | 51.94 | 50.64 | 51.47 | 5,992,910 | +0.14(+0.27%) |
Apr 14, 2014 | 51.13 | 51.53 | 50.68 | 51.33 | 5,548,984 | +0.52(+1.02%) |
Apr 11, 2014 | 51.40 | 51.85 | 50.70 | 50.81 | 7,161,054 | -1.19(-2.29%) |
Apr 10, 2014 | 53.85 | 53.85 | 51.90 | 52.00 | 4,988,035 | -1.83(-3.39%) |
Apr 09, 2014 | 53.44 | 53.90 | 52.71 | 53.83 | 3,458,387 | +0.73(+1.37%) |
Apr 08, 2014 | 53.11 | 53.44 | 52.65 | 53.10 | 5,370,997 | -0.04(-0.07%) |
Apr 07, 2014 | 55.09 | 55.13 | 53.14 | 53.14 | 5,504,396 | -2.07(-3.75%) |
Apr 04, 2014 | 57.20 | 57.42 | 55.16 | 55.21 | 5,142,131 | -1.42(-2.51%) |
Apr 03, 2014 | 56.62 | 56.85 | 56.18 | 56.63 | 3,353,178 | +0.12(+0.21%) |
Apr 02, 2014 | 56.21 | 56.84 | 56.17 | 56.52 | 3,201,421 | +0.33(+0.58%) |
Apr 01, 2014 | 55.68 | 56.29 | 55.55 | 56.19 | 3,225,090 | +0.77(+1.38%) |
Mar 31, 2014 | 55.22 | 55.64 | 55.20 | 55.42 | 3,350,007 | +0.69(+1.27%) |
Mar 28, 2014 | 54.89 | 55.40 | 54.15 | 54.73 | 4,145,689 | +0.18(+0.34%) |
Mar 27, 2014 | 55.60 | 55.74 | 54.02 | 54.54 | 5,518,819 | -1.22(-2.20%) |
Mar 26, 2014 | 57.37 | 57.62 | 55.76 | 55.77 | 4,173,295 | -1.32(-2.32%) |
Mar 25, 2014 | 57.22 | 57.53 | 56.86 | 57.09 | 3,343,588 | +0.19(+0.33%) |
Mar 24, 2014 | 57.18 | 57.78 | 56.58 | 56.90 | 3,038,732 | +0.05(+0.08%) |
Mar 21, 2014 | 57.94 | 58.47 | 56.86 | 56.86 | 6,272,225 | -0.56(-0.97%) |
Mar 20, 2014 | 55.96 | 57.45 | 55.92 | 57.41 | 4,893,413 | +1.36(+2.43%) |
Mar 19, 2014 | 55.63 | 56.57 | 55.46 | 56.05 | 4,117,850 | +0.48(+0.86%) |
Mar 18, 2014 | 54.97 | 55.64 | 54.97 | 55.57 | 3,745,431 | +0.63(+1.14%) |
Mar 17, 2014 | 55.14 | 55.63 | 54.82 | 54.94 | 3,326,906 | +0.12(+0.23%) |
Mar 14, 2014 | 55.11 | 55.68 | 54.77 | 54.82 | 3,206,068 | -0.42(-0.76%) |
Mar 13, 2014 | 56.86 | 56.97 | 55.08 | 55.24 | 3,936,075 | -1.33(-2.35%) |
Mar 12, 2014 | 56.77 | 56.85 | 56.12 | 56.57 | 3,844,611 | -0.69(-1.20%) |
Mar 11, 2014 | 57.97 | 58.04 | 57.01 | 57.26 | 3,077,541 | -0.59(-1.02%) |
Mar 10, 2014 | 57.67 | 58.32 | 57.44 | 57.84 | 3,268,104 | -0.15(-0.26%) |
Mar 07, 2014 | 57.58 | 58.77 | 57.57 | 58.00 | 6,677,596 | +1.19(+2.09%) |
Mar 06, 2014 | 56.56 | 57.18 | 56.56 | 56.81 | 3,464,750 | +0.50(+0.90%) |
Mar 05, 2014 | 55.87 | 56.59 | 55.65 | 56.31 | 4,194,837 | +0.44(+0.79%) |
Mar 04, 2014 | 55.12 | 56.06 | 55.12 | 55.87 | 4,269,389 | +1.53(+2.82%) |