Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.40 | 54.60 | 54.36 | 54.44 | 17,481 | -0.05(-0.10%) |
May 29, 2014 | 54.79 | 54.92 | 54.50 | 54.50 | 16,574 | -0.31(-0.57%) |
May 28, 2014 | 54.47 | 54.84 | 54.47 | 54.81 | 12,564 | +0.64(+1.19%) |
May 27, 2014 | 54.01 | 54.18 | 53.78 | 54.17 | 18,800 | +0.26(+0.48%) |
May 23, 2014 | 53.89 | 53.91 | 53.91 | 53.91 | 9,548 | +0.41(+0.76%) |
May 22, 2014 | 53.69 | 53.89 | 53.49 | 53.50 | 15,219 | -0.17(-0.32%) |
May 21, 2014 | 53.76 | 53.76 | 53.52 | 53.67 | 18,409 | -0.31(-0.57%) |
May 20, 2014 | 53.80 | 54.09 | 53.80 | 53.98 | 15,224 | +0.08(+0.14%) |
May 19, 2014 | 54.43 | 54.43 | 53.90 | 53.90 | 20,779 | -0.34(-0.62%) |
May 16, 2014 | 54.28 | 54.41 | 54.24 | 54.24 | 17,796 | -0.12(-0.22%) |
May 15, 2014 | 54.33 | 54.53 | 54.23 | 54.36 | 17,733 | +0.31(+0.58%) |
May 14, 2014 | 53.78 | 54.10 | 53.78 | 54.04 | 17,846 | +0.58(+1.09%) |
May 13, 2014 | 53.30 | 53.46 | 53.30 | 53.46 | 15,690 | +0.44(+0.82%) |
May 12, 2014 | 53.12 | 53.14 | 52.94 | 53.03 | 10,745 | -0.24(-0.46%) |
May 09, 2014 | 53.43 | 53.47 | 53.17 | 53.27 | 22,196 | -0.14(-0.26%) |
May 08, 2014 | 53.65 | 53.70 | 53.33 | 53.41 | 14,374 | -0.15(-0.27%) |
May 07, 2014 | 53.72 | 53.72 | 53.52 | 53.56 | 16,608 | -0.19(-0.36%) |
May 06, 2014 | 53.54 | 53.77 | 53.52 | 53.75 | 5,500 | +0.26(+0.49%) |
May 05, 2014 | 53.88 | 53.88 | 53.49 | 53.49 | 29,909 | -0.39(-0.72%) |
May 02, 2014 | 53.34 | 53.98 | 53.23 | 53.87 | 17,601 | +0.42(+0.79%) |
May 01, 2014 | 53.08 | 53.57 | 53.08 | 53.45 | 17,432 | +0.43(+0.81%) |
Apr 30, 2014 | 52.88 | 53.02 | 52.81 | 53.02 | 38,180 | +0.25(+0.47%) |
Apr 29, 2014 | 52.65 | 52.79 | 52.57 | 52.78 | 9,543 | -0.09(-0.17%) |
Apr 28, 2014 | 53.00 | 53.02 | 52.79 | 52.87 | 10,395 | -0.26(-0.49%) |
Apr 25, 2014 | 53.19 | 53.32 | 53.13 | 53.13 | 14,319 | +0.10(+0.19%) |
Apr 24, 2014 | 52.72 | 53.02 | 52.72 | 53.02 | 10,838 | +0.11(+0.21%) |
Apr 23, 2014 | 52.76 | 52.94 | 52.75 | 52.91 | 15,064 | +0.18(+0.35%) |
Apr 22, 2014 | 52.39 | 52.73 | 52.39 | 52.73 | 11,174 | +0.26(+0.49%) |
Apr 21, 2014 | 52.62 | 52.76 | 52.47 | 52.47 | 25,990 | -0.06(-0.12%) |
Apr 17, 2014 | 53.12 | 52.54 | 52.54 | 52.54 | 12,982 | -0.47(-0.89%) |
Apr 16, 2014 | 52.73 | 53.03 | 52.72 | 53.01 | 12,213 | -0.03(-0.07%) |
Apr 15, 2014 | 52.84 | 53.20 | 52.77 | 53.04 | 24,931 | +0.20(+0.38%) |
Apr 14, 2014 | 52.69 | 52.84 | 52.67 | 52.84 | 49,494 | +0.01(+0.01%) |
Apr 11, 2014 | 52.82 | 52.91 | 52.66 | 52.84 | 29,919 | +0.31(+0.60%) |
Apr 10, 2014 | 52.15 | 52.63 | 52.15 | 52.52 | 8,271 | +0.48(+0.92%) |
Apr 09, 2014 | 52.10 | 52.26 | 52.03 | 52.04 | 7,717 | -0.27(-0.51%) |
Apr 08, 2014 | 52.16 | 52.36 | 52.08 | 52.31 | 22,575 | +0.17(+0.32%) |
Apr 07, 2014 | 52.00 | 52.26 | 51.96 | 52.14 | 36,593 | +0.29(+0.55%) |
Apr 04, 2014 | 51.63 | 51.91 | 51.63 | 51.86 | 8,399 | +0.33(+0.64%) |
Apr 03, 2014 | 51.48 | 51.64 | 51.46 | 51.53 | 8,876 | +0.22(+0.44%) |
Apr 02, 2014 | 51.37 | 51.43 | 51.29 | 51.31 | 17,099 | -0.33(-0.65%) |
Apr 01, 2014 | 51.78 | 51.79 | 51.59 | 51.64 | 65,933 | -0.40(-0.78%) |
Mar 31, 2014 | 51.88 | 52.04 | 51.88 | 52.04 | 53,656 | -0.08(-0.16%) |
Mar 28, 2014 | 52.32 | 52.32 | 52.01 | 52.13 | 22,053 | -0.24(-0.45%) |
Mar 27, 2014 | 52.24 | 52.56 | 52.18 | 52.36 | 11,006 | +0.27(+0.53%) |
Mar 26, 2014 | 51.87 | 52.09 | 51.85 | 52.09 | 4,952 | +0.22(+0.42%) |
Mar 25, 2014 | 51.74 | 51.91 | 51.74 | 51.87 | 16,485 | -0.05(-0.09%) |
Mar 24, 2014 | 51.59 | 51.95 | 51.59 | 51.92 | 10,828 | +0.42(+0.82%) |
Mar 21, 2014 | 51.30 | 51.50 | 51.30 | 51.50 | 711 | +0.38(+0.74%) |
Mar 20, 2014 | 51.12 | 51.36 | 51.12 | 51.12 | 34,606 | -0.07(-0.14%) |
Mar 19, 2014 | 51.52 | 51.67 | 51.12 | 51.20 | 11,975 | -0.38(-0.75%) |
Mar 18, 2014 | 51.41 | 51.58 | 51.41 | 51.58 | 3,040 | +0.14(+0.27%) |
Mar 17, 2014 | 51.69 | 51.70 | 51.44 | 51.44 | 19,749 | -0.38(-0.73%) |
Mar 14, 2014 | 52.00 | 52.00 | 51.79 | 51.82 | 6,846 | +0.02(+0.03%) |
Mar 13, 2014 | 51.02 | 51.81 | 50.99 | 51.81 | 31,062 | +0.61(+1.19%) |
Mar 12, 2014 | 51.12 | 51.20 | 51.05 | 51.20 | 50,038 | +0.39(+0.77%) |
Mar 11, 2014 | 50.66 | 50.81 | 50.61 | 50.81 | 3,078 | +0.15(+0.29%) |
Mar 10, 2014 | 50.75 | 50.75 | 50.64 | 50.66 | 2,825 | -0.01(-0.01%) |
Mar 07, 2014 | 50.54 | 50.76 | 50.52 | 50.67 | 54,173 | -0.27(-0.52%) |
Mar 06, 2014 | 51.03 | 51.09 | 50.93 | 50.93 | 22,657 | -0.40(-0.77%) |
Mar 05, 2014 | 51.24 | 51.35 | 51.19 | 51.33 | 4,897 | -0.03(-0.06%) |
Mar 04, 2014 | 51.66 | 51.66 | 51.31 | 51.36 | 38,615 | -0.65(-1.25%) |