Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.63 | 58.16 | 57.54 | 57.70 | 1,517,013 | -0.15(-0.26%) |
May 29, 2014 | 57.18 | 57.88 | 57.14 | 57.85 | 823,568 | +1.01(+1.78%) |
May 28, 2014 | 56.90 | 57.26 | 56.66 | 56.84 | 1,642,798 | +0.05(+0.09%) |
May 27, 2014 | 56.94 | 57.07 | 56.67 | 56.79 | 1,372,586 | -0.20(-0.35%) |
May 23, 2014 | 57.20 | 56.99 | 56.99 | 56.99 | 813,500 | -0.16(-0.28%) |
May 22, 2014 | 57.23 | 57.29 | 56.91 | 57.15 | 601,551 | -0.12(-0.21%) |
May 21, 2014 | 57.06 | 57.39 | 56.92 | 57.27 | 939,754 | +0.17(+0.30%) |
May 20, 2014 | 57.20 | 57.62 | 56.85 | 57.10 | 1,044,638 | -0.12(-0.21%) |
May 19, 2014 | 57.09 | 57.26 | 56.78 | 57.22 | 1,009,896 | +0.01(+0.02%) |
May 16, 2014 | 56.75 | 57.25 | 56.69 | 57.21 | 978,121 | +0.38(+0.67%) |
May 15, 2014 | 56.98 | 57.11 | 56.67 | 56.83 | 849,963 | -0.41(-0.72%) |
May 14, 2014 | 57.18 | 57.41 | 56.98 | 57.24 | 1,114,023 | +0.01(+0.02%) |
May 13, 2014 | 57.14 | 57.40 | 56.98 | 57.23 | 1,048,122 | +0.08(+0.14%) |
May 12, 2014 | 57.03 | 57.34 | 56.84 | 57.15 | 900,683 | +0.24(+0.42%) |
May 09, 2014 | 56.59 | 56.91 | 56.32 | 56.91 | 952,358 | +0.35(+0.62%) |
May 08, 2014 | 56.61 | 56.97 | 56.41 | 56.56 | 1,069,450 | -0.12(-0.21%) |
May 07, 2014 | 56.42 | 56.70 | 56.00 | 56.68 | 1,385,799 | +0.53(+0.94%) |
May 06, 2014 | 55.72 | 56.28 | 55.57 | 56.15 | 1,557,153 | +0.29(+0.52%) |
May 05, 2014 | 55.72 | 56.24 | 55.65 | 55.86 | 1,047,629 | -0.11(-0.20%) |
May 02, 2014 | 55.48 | 56.10 | 55.40 | 55.97 | 1,358,966 | +0.38(+0.68%) |
May 01, 2014 | 55.50 | 55.69 | 55.07 | 55.59 | 1,609,487 | +0.17(+0.31%) |
Apr 30, 2014 | 55.00 | 55.47 | 54.82 | 55.42 | 1,400,372 | +0.33(+0.60%) |
Apr 29, 2014 | 55.40 | 55.50 | 54.80 | 55.09 | 1,497,388 | -0.31(-0.56%) |
Apr 28, 2014 | 54.00 | 55.59 | 53.86 | 55.40 | 2,784,596 | +1.82(+3.40%) |
Apr 25, 2014 | 53.63 | 53.76 | 53.14 | 53.58 | 1,271,303 | -0.24(-0.45%) |
Apr 24, 2014 | 54.48 | 54.76 | 53.75 | 53.82 | 2,756,849 | -0.66(-1.21%) |
Apr 23, 2014 | 54.80 | 55.34 | 53.83 | 54.48 | 4,122,697 | +2.09(+3.99%) |
Apr 22, 2014 | 52.45 | 52.66 | 52.23 | 52.39 | 988,881 | -0.16(-0.30%) |
Apr 21, 2014 | 52.44 | 52.83 | 52.41 | 52.55 | 825,544 | +0.01(+0.02%) |
Apr 17, 2014 | 52.48 | 52.54 | 52.54 | 52.54 | 1,124,300 | +0.14(+0.27%) |
Apr 16, 2014 | 52.22 | 52.42 | 51.77 | 52.40 | 1,509,490 | +0.72(+1.39%) |
Apr 15, 2014 | 51.24 | 51.71 | 51.18 | 51.68 | 2,264,012 | +0.49(+0.96%) |
Apr 14, 2014 | 51.39 | 51.63 | 50.98 | 51.19 | 1,531,668 | +0.00(+0.00%) |
Apr 11, 2014 | 52.08 | 52.28 | 51.17 | 51.19 | 3,138,288 | -0.88(-1.69%) |
Apr 10, 2014 | 52.72 | 52.99 | 52.01 | 52.07 | 2,274,313 | -0.51(-0.97%) |
Apr 09, 2014 | 51.62 | 52.62 | 51.49 | 52.58 | 3,047,189 | +0.96(+1.86%) |
Apr 08, 2014 | 53.17 | 53.17 | 51.48 | 51.62 | 5,419,752 | -2.06(-3.84%) |
Apr 07, 2014 | 53.73 | 54.06 | 53.67 | 53.68 | 1,580,682 | -0.03(-0.06%) |
Apr 04, 2014 | 53.97 | 54.61 | 53.61 | 53.71 | 1,673,727 | -0.06(-0.11%) |
Apr 03, 2014 | 53.86 | 54.26 | 53.48 | 53.77 | 1,860,771 | +0.04(+0.07%) |
Apr 02, 2014 | 53.78 | 54.03 | 53.71 | 53.73 | 1,609,796 | -0.03(-0.06%) |
Apr 01, 2014 | 54.39 | 54.55 | 53.60 | 53.76 | 2,865,278 | -0.70(-1.29%) |
Mar 31, 2014 | 54.22 | 54.59 | 54.01 | 54.46 | 1,461,817 | +0.51(+0.95%) |
Mar 28, 2014 | 53.78 | 54.15 | 53.66 | 53.95 | 1,296,984 | +0.23(+0.43%) |
Mar 27, 2014 | 53.66 | 54.07 | 53.43 | 53.72 | 2,005,565 | +0.33(+0.62%) |
Mar 26, 2014 | 52.97 | 53.72 | 52.96 | 53.39 | 2,117,624 | +0.63(+1.19%) |
Mar 25, 2014 | 52.60 | 52.79 | 52.41 | 52.76 | 1,256,713 | +0.36(+0.69%) |
Mar 24, 2014 | 52.85 | 53.05 | 52.36 | 52.40 | 2,096,435 | -0.37(-0.70%) |
Mar 21, 2014 | 52.92 | 53.02 | 52.57 | 52.77 | 2,369,384 | +0.23(+0.44%) |
Mar 20, 2014 | 52.17 | 52.54 | 51.93 | 52.54 | 1,396,458 | +0.23(+0.44%) |
Mar 19, 2014 | 52.71 | 52.89 | 52.09 | 52.31 | 1,425,906 | -0.46(-0.87%) |
Mar 18, 2014 | 52.66 | 52.89 | 52.49 | 52.77 | 1,325,807 | +0.05(+0.09%) |
Mar 17, 2014 | 52.52 | 52.82 | 52.41 | 52.72 | 1,244,265 | +0.34(+0.65%) |
Mar 14, 2014 | 51.79 | 52.70 | 51.79 | 52.38 | 1,861,941 | +0.52(+1.00%) |
Mar 13, 2014 | 52.61 | 52.65 | 51.84 | 51.86 | 2,523,171 | -1.13(-2.13%) |
Mar 12, 2014 | 52.73 | 53.10 | 52.68 | 52.99 | 1,432,294 | +0.00(+0.00%) |
Mar 11, 2014 | 52.53 | 53.03 | 52.41 | 52.99 | 1,920,094 | +0.51(+0.97%) |
Mar 10, 2014 | 52.35 | 52.59 | 52.32 | 52.48 | 1,778,386 | +0.19(+0.36%) |
Mar 07, 2014 | 52.27 | 52.30 | 51.98 | 52.29 | 2,646,995 | +0.29(+0.56%) |
Mar 06, 2014 | 52.15 | 52.29 | 51.93 | 52.00 | 2,449,863 | -0.08(-0.15%) |
Mar 05, 2014 | 51.93 | 52.24 | 51.83 | 52.08 | 1,762,223 | +0.13(+0.25%) |
Mar 04, 2014 | 52.07 | 52.07 | 51.63 | 51.95 | 2,484,278 | +0.27(+0.52%) |