Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.82 | 56.22 | 55.76 | 56.20 | 6,559,293 | -0.06(-0.11%) |
May 29, 2014 | 56.31 | 56.32 | 56.10 | 56.26 | 870,570 | +0.17(+0.30%) |
May 28, 2014 | 56.26 | 56.32 | 56.08 | 56.09 | 3,266,799 | -0.24(-0.43%) |
May 27, 2014 | 56.31 | 56.43 | 56.11 | 56.33 | 3,744,141 | +0.04(+0.08%) |
May 23, 2014 | 56.18 | 56.29 | 56.29 | 56.29 | 3,633,153 | +0.14(+0.24%) |
May 22, 2014 | 55.90 | 56.20 | 55.86 | 56.15 | 5,968,767 | +0.31(+0.56%) |
May 21, 2014 | 55.72 | 55.87 | 55.63 | 55.84 | 2,258,911 | +0.26(+0.46%) |
May 20, 2014 | 55.52 | 55.68 | 55.37 | 55.58 | 2,402,620 | -0.27(-0.49%) |
May 19, 2014 | 55.78 | 55.88 | 55.62 | 55.86 | 2,978,551 | -0.22(-0.40%) |
May 16, 2014 | 56.16 | 56.16 | 55.85 | 56.08 | 4,281,830 | -0.03(-0.06%) |
May 15, 2014 | 55.77 | 56.13 | 55.68 | 56.11 | 6,947,496 | +0.43(+0.77%) |
May 14, 2014 | 55.67 | 55.86 | 55.57 | 55.68 | 3,669,414 | +0.48(+0.87%) |
May 13, 2014 | 55.29 | 55.35 | 55.10 | 55.20 | 2,082,202 | -0.09(-0.16%) |
May 12, 2014 | 55.35 | 55.35 | 55.12 | 55.29 | 4,178,844 | +0.12(+0.23%) |
May 09, 2014 | 55.22 | 55.34 | 55.02 | 55.17 | 4,313,788 | +0.31(+0.57%) |
May 08, 2014 | 55.25 | 55.26 | 54.75 | 54.85 | 3,691,272 | -0.25(-0.45%) |
May 07, 2014 | 54.97 | 55.13 | 54.79 | 55.10 | 2,350,490 | +0.40(+0.73%) |
May 06, 2014 | 55.07 | 55.10 | 54.65 | 54.70 | 3,655,453 | -0.06(-0.11%) |
May 05, 2014 | 54.40 | 54.80 | 54.25 | 54.77 | 1,536,165 | +0.26(+0.47%) |
May 02, 2014 | 54.65 | 54.75 | 54.40 | 54.51 | 2,082,564 | +0.22(+0.41%) |
May 01, 2014 | 54.23 | 54.44 | 54.01 | 54.29 | 948,829 | +0.04(+0.07%) |
Apr 30, 2014 | 53.95 | 54.27 | 53.82 | 54.25 | 3,216,044 | +0.31(+0.57%) |
Apr 29, 2014 | 53.51 | 54.03 | 53.50 | 53.94 | 3,500,254 | +0.68(+1.28%) |
Apr 28, 2014 | 53.47 | 53.49 | 52.70 | 53.26 | 3,873,967 | +0.56(+1.05%) |
Apr 25, 2014 | 52.95 | 52.98 | 52.55 | 52.71 | 2,302,912 | -0.07(-0.14%) |
Apr 24, 2014 | 52.80 | 52.95 | 52.23 | 52.78 | 3,977,511 | -0.99(-1.83%) |
Apr 23, 2014 | 54.24 | 54.27 | 53.71 | 53.77 | 2,876,119 | -0.24(-0.45%) |
Apr 22, 2014 | 53.93 | 54.15 | 53.77 | 54.01 | 3,362,756 | +0.69(+1.29%) |
Apr 21, 2014 | 52.86 | 53.35 | 52.73 | 53.33 | 2,415,481 | +0.49(+0.93%) |
Apr 17, 2014 | 52.63 | 52.83 | 52.83 | 52.83 | 1,553,906 | +0.16(+0.31%) |
Apr 16, 2014 | 52.69 | 52.73 | 52.42 | 52.67 | 1,640,151 | +0.39(+0.74%) |
Apr 15, 2014 | 52.50 | 52.64 | 51.71 | 52.28 | 3,567,232 | -0.02(-0.05%) |
Apr 14, 2014 | 51.96 | 52.41 | 51.89 | 52.31 | 4,238,853 | +0.72(+1.40%) |
Apr 11, 2014 | 51.73 | 52.07 | 51.53 | 51.58 | 2,939,804 | -0.72(-1.38%) |
Apr 10, 2014 | 52.70 | 52.82 | 52.26 | 52.31 | 4,185,652 | -0.12(-0.24%) |
Apr 09, 2014 | 51.85 | 52.48 | 51.83 | 52.43 | 2,656,025 | +0.38(+0.73%) |
Apr 08, 2014 | 51.96 | 52.15 | 51.78 | 52.05 | 2,718,977 | +0.56(+1.09%) |
Apr 07, 2014 | 51.58 | 51.80 | 51.33 | 51.49 | 1,699,831 | +0.01(+0.01%) |
Apr 04, 2014 | 51.73 | 52.10 | 51.34 | 51.48 | 2,521,230 | -0.56(-1.08%) |
Apr 03, 2014 | 52.35 | 52.36 | 51.87 | 52.05 | 2,079,056 | -0.72(-1.37%) |
Apr 02, 2014 | 52.50 | 52.84 | 52.46 | 52.77 | 1,776,975 | +0.04(+0.07%) |
Apr 01, 2014 | 52.75 | 52.95 | 52.41 | 52.73 | 2,372,655 | -0.32(-0.60%) |
Mar 31, 2014 | 52.88 | 53.18 | 52.76 | 53.05 | 3,690,309 | +2.14(+4.20%) |
Mar 28, 2014 | 51.17 | 51.30 | 50.80 | 50.91 | 1,436,534 | +0.14(+0.27%) |
Mar 27, 2014 | 50.79 | 50.95 | 50.59 | 50.77 | 1,721,986 | +0.16(+0.32%) |
Mar 26, 2014 | 51.07 | 51.27 | 50.61 | 50.61 | 1,812,089 | -0.47(-0.93%) |
Mar 25, 2014 | 50.96 | 51.23 | 50.67 | 51.08 | 3,013,770 | +0.36(+0.70%) |
Mar 24, 2014 | 51.02 | 51.10 | 50.40 | 50.73 | 1,756,374 | -0.27(-0.53%) |
Mar 21, 2014 | 51.35 | 51.48 | 50.87 | 51.00 | 2,858,934 | +0.26(+0.52%) |
Mar 20, 2014 | 50.37 | 50.83 | 50.32 | 50.74 | 1,799,152 | +0.06(+0.12%) |
Mar 19, 2014 | 51.21 | 51.35 | 50.36 | 50.67 | 1,949,293 | -0.89(-1.73%) |
Mar 18, 2014 | 51.47 | 51.91 | 51.39 | 51.57 | 2,199,428 | +0.31(+0.60%) |
Mar 17, 2014 | 51.00 | 51.44 | 50.99 | 51.26 | 977,295 | +0.35(+0.69%) |
Mar 14, 2014 | 50.84 | 51.10 | 50.82 | 50.91 | 1,489,541 | -0.04(-0.09%) |
Mar 13, 2014 | 51.78 | 51.95 | 50.85 | 50.95 | 2,526,282 | -0.69(-1.33%) |
Mar 12, 2014 | 51.51 | 51.74 | 51.44 | 51.64 | 2,449,974 | -0.02(-0.05%) |
Mar 11, 2014 | 51.91 | 52.06 | 51.60 | 51.67 | 1,941,930 | -0.06(-0.12%) |
Mar 10, 2014 | 51.87 | 51.87 | 51.47 | 51.73 | 2,529,094 | -0.15(-0.29%) |
Mar 07, 2014 | 52.23 | 52.27 | 51.71 | 51.88 | 3,109,771 | -0.42(-0.81%) |
Mar 06, 2014 | 52.60 | 52.64 | 52.25 | 52.30 | 3,155,816 | +0.45(+0.87%) |
Mar 05, 2014 | 51.91 | 52.03 | 51.76 | 51.85 | 2,545,138 | +0.33(+0.64%) |
Mar 04, 2014 | 51.50 | 51.72 | 51.36 | 51.52 | 2,346,646 | +0.80(+1.57%) |