Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.15 | 57.31 | 56.56 | 56.89 | 2,153,235 | +0.06(+0.11%) |
May 29, 2014 | 56.75 | 57.29 | 56.57 | 56.83 | 2,289,061 | +0.20(+0.36%) |
May 28, 2014 | 57.31 | 57.42 | 56.35 | 56.63 | 2,674,707 | -0.55(-0.96%) |
May 27, 2014 | 56.81 | 57.41 | 56.52 | 57.18 | 3,193,991 | +0.69(+1.22%) |
May 23, 2014 | 55.74 | 56.49 | 56.49 | 56.49 | 2,447,408 | +0.81(+1.45%) |
May 22, 2014 | 55.00 | 56.04 | 54.87 | 55.68 | 1,770,416 | +0.34(+0.61%) |
May 21, 2014 | 55.73 | 56.26 | 54.65 | 55.34 | 3,460,718 | -0.35(-0.63%) |
May 20, 2014 | 55.91 | 56.35 | 55.22 | 55.69 | 3,464,675 | +0.23(+0.41%) |
May 19, 2014 | 55.09 | 55.88 | 55.02 | 55.46 | 4,859,973 | +0.27(+0.48%) |
May 16, 2014 | 54.60 | 55.43 | 54.13 | 55.20 | 4,208,473 | +0.55(+1.01%) |
May 15, 2014 | 54.47 | 54.72 | 52.87 | 54.65 | 5,600,494 | +0.10(+0.18%) |
May 14, 2014 | 54.96 | 55.45 | 54.51 | 54.55 | 9,220,238 | -1.07(-1.93%) |
May 13, 2014 | 57.59 | 58.50 | 55.38 | 55.62 | 3,959,832 | -1.75(-3.05%) |
May 12, 2014 | 55.43 | 58.09 | 55.31 | 57.37 | 3,196,320 | +2.61(+4.77%) |
May 09, 2014 | 55.33 | 55.57 | 54.25 | 54.76 | 1,874,653 | -0.86(-1.55%) |
May 08, 2014 | 55.06 | 56.96 | 54.79 | 55.62 | 2,172,651 | +0.45(+0.81%) |
May 07, 2014 | 55.48 | 55.97 | 54.45 | 55.17 | 2,174,971 | -0.29(-0.53%) |
May 06, 2014 | 56.11 | 56.36 | 55.35 | 55.46 | 1,854,489 | -0.62(-1.11%) |
May 05, 2014 | 56.60 | 56.60 | 55.53 | 56.09 | 1,739,436 | -0.51(-0.91%) |
May 02, 2014 | 56.03 | 57.06 | 55.33 | 56.60 | 2,786,121 | +1.21(+2.18%) |
May 01, 2014 | 54.68 | 56.37 | 54.62 | 55.39 | 2,998,449 | +0.77(+1.41%) |
Apr 30, 2014 | 54.14 | 54.65 | 53.25 | 54.62 | 2,438,342 | +0.35(+0.64%) |
Apr 29, 2014 | 53.59 | 54.40 | 52.85 | 54.27 | 2,424,152 | +1.12(+2.10%) |
Apr 28, 2014 | 54.37 | 54.44 | 51.86 | 53.16 | 4,456,750 | -0.78(-1.44%) |
Apr 25, 2014 | 56.30 | 56.39 | 53.64 | 53.93 | 4,594,767 | -2.87(-5.05%) |
Apr 24, 2014 | 56.89 | 57.26 | 54.42 | 56.80 | 5,541,417 | +1.36(+2.45%) |
Apr 23, 2014 | 55.89 | 55.97 | 54.98 | 55.45 | 3,445,419 | -0.09(-0.16%) |
Apr 22, 2014 | 55.40 | 56.13 | 54.69 | 55.54 | 3,401,783 | +0.49(+0.89%) |
Apr 21, 2014 | 54.28 | 55.20 | 52.78 | 55.05 | 3,738,616 | +1.73(+3.24%) |
Apr 17, 2014 | 53.09 | 53.32 | 53.32 | 53.32 | 2,669,532 | +0.27(+0.50%) |
Apr 16, 2014 | 53.65 | 53.65 | 51.77 | 53.05 | 2,161,187 | +0.26(+0.49%) |
Apr 15, 2014 | 52.18 | 53.42 | 51.48 | 52.80 | 2,984,081 | +1.13(+2.18%) |
Apr 14, 2014 | 51.85 | 52.71 | 51.01 | 51.67 | 2,894,410 | +0.16(+0.32%) |
Apr 11, 2014 | 51.40 | 53.09 | 50.86 | 51.51 | 3,604,039 | -1.05(-2.00%) |
Apr 10, 2014 | 54.69 | 54.69 | 52.49 | 52.56 | 3,063,927 | -1.80(-3.30%) |
Apr 09, 2014 | 55.08 | 55.70 | 53.70 | 54.36 | 3,749,617 | +1.00(+1.87%) |
Apr 08, 2014 | 52.45 | 53.48 | 51.21 | 53.36 | 4,566,842 | +2.31(+4.52%) |
Apr 07, 2014 | 51.74 | 52.49 | 50.21 | 51.05 | 6,148,011 | -1.48(-2.81%) |
Apr 04, 2014 | 57.42 | 57.48 | 52.26 | 52.52 | 7,684,262 | -4.20(-7.40%) |
Apr 03, 2014 | 57.29 | 58.04 | 56.26 | 56.72 | 4,692,002 | +0.52(+0.93%) |
Apr 02, 2014 | 56.79 | 57.09 | 55.60 | 56.20 | 3,994,174 | +0.38(+0.67%) |
Apr 01, 2014 | 54.04 | 56.14 | 53.88 | 55.82 | 4,435,533 | +1.94(+3.60%) |
Mar 31, 2014 | 53.42 | 54.58 | 53.03 | 53.88 | 2,627,663 | +1.05(+1.99%) |
Mar 28, 2014 | 52.98 | 54.10 | 52.50 | 52.83 | 2,786,305 | +0.37(+0.70%) |
Mar 27, 2014 | 53.57 | 53.57 | 51.32 | 52.46 | 3,501,720 | -0.76(-1.43%) |
Mar 26, 2014 | 54.16 | 55.25 | 52.61 | 53.22 | 5,779,139 | +1.04(+2.00%) |
Mar 25, 2014 | 52.39 | 53.23 | 51.80 | 52.17 | 3,129,145 | +0.47(+0.90%) |
Mar 24, 2014 | 53.31 | 53.71 | 51.42 | 51.71 | 3,552,466 | -1.40(-2.64%) |
Mar 21, 2014 | 55.28 | 55.41 | 52.75 | 53.11 | 3,917,989 | -1.72(-3.14%) |
Mar 20, 2014 | 53.81 | 54.83 | 53.42 | 54.83 | 2,392,173 | +0.91(+1.68%) |
Mar 19, 2014 | 53.96 | 54.25 | 53.45 | 53.92 | 2,538,795 | +0.12(+0.22%) |
Mar 18, 2014 | 53.65 | 54.14 | 53.07 | 53.81 | 2,901,060 | +0.29(+0.55%) |
Mar 17, 2014 | 53.08 | 54.38 | 53.08 | 53.51 | 2,942,854 | +0.72(+1.37%) |
Mar 14, 2014 | 52.23 | 53.32 | 52.23 | 52.79 | 3,071,973 | +0.25(+0.47%) |
Mar 13, 2014 | 53.00 | 53.50 | 51.70 | 52.54 | 3,538,542 | -0.16(-0.31%) |
Mar 12, 2014 | 51.77 | 52.87 | 51.21 | 52.71 | 2,349,164 | +0.66(+1.27%) |
Mar 11, 2014 | 53.22 | 53.97 | 51.74 | 52.05 | 3,179,772 | -0.30(-0.58%) |
Mar 10, 2014 | 53.58 | 53.94 | 52.17 | 52.35 | 3,192,159 | -1.30(-2.42%) |
Mar 07, 2014 | 54.97 | 55.31 | 52.99 | 53.65 | 5,218,521 | -1.24(-2.25%) |
Mar 06, 2014 | 53.05 | 54.91 | 52.96 | 54.89 | 5,396,007 | +2.13(+4.05%) |
Mar 05, 2014 | 53.13 | 53.29 | 52.17 | 52.75 | 2,911,132 | -0.24(-0.45%) |
Mar 04, 2014 | 52.09 | 53.07 | 51.66 | 52.99 | 2,718,079 | +1.77(+3.45%) |