Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.92 | 57.41 | 56.77 | 57.29 | 8,362,798 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.54 | 57.01 | 5,667,133 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.72 | 56.98 | 57.02 | 9,139,577 | +0.38(+0.67%) |
May 27, 2014 | 56.23 | 56.65 | 56.23 | 56.64 | 5,809,623 | +0.44(+0.78%) |
May 23, 2014 | 56.28 | 56.21 | 56.21 | 56.21 | 4,976,422 | -0.13(-0.23%) |
May 22, 2014 | 56.18 | 56.44 | 56.00 | 56.34 | 3,529,729 | +0.06(+0.10%) |
May 21, 2014 | 56.07 | 56.37 | 55.93 | 56.28 | 6,240,697 | +0.49(+0.87%) |
May 20, 2014 | 55.76 | 55.89 | 55.49 | 55.79 | 6,128,434 | +0.08(+0.14%) |
May 19, 2014 | 55.41 | 55.81 | 55.36 | 55.71 | 4,704,098 | +0.26(+0.47%) |
May 16, 2014 | 55.48 | 55.58 | 55.02 | 55.45 | 8,261,007 | -0.04(-0.06%) |
May 15, 2014 | 55.73 | 55.89 | 55.07 | 55.48 | 11,141,199 | -0.30(-0.53%) |
May 14, 2014 | 55.93 | 55.97 | 55.66 | 55.78 | 6,282,904 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 55.99 | 55.58 | 55.86 | 7,361,225 | +0.16(+0.29%) |
May 12, 2014 | 55.48 | 55.71 | 55.26 | 55.70 | 7,001,272 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.16 | 54.63 | 55.15 | 7,896,991 | +0.45(+0.82%) |
May 08, 2014 | 55.35 | 55.46 | 54.54 | 54.70 | 9,438,983 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.56 | 54.94 | 55.48 | 10,109,961 | +0.73(+1.34%) |
May 06, 2014 | 54.84 | 54.91 | 54.44 | 54.75 | 6,897,304 | +0.14(+0.25%) |
May 05, 2014 | 54.27 | 54.91 | 54.14 | 54.62 | 8,209,706 | +0.26(+0.48%) |
May 02, 2014 | 53.19 | 54.59 | 53.18 | 54.36 | 13,177,302 | +1.06(+1.99%) |
May 01, 2014 | 53.28 | 53.51 | 52.60 | 53.30 | 8,284,797 | +0.51(+0.97%) |
Apr 30, 2014 | 53.30 | 53.30 | 52.68 | 52.79 | 9,631,564 | -0.26(-0.50%) |
Apr 29, 2014 | 53.27 | 53.52 | 53.04 | 53.05 | 7,451,583 | +0.02(+0.04%) |
Apr 28, 2014 | 52.96 | 53.16 | 52.62 | 53.03 | 7,293,083 | +0.18(+0.34%) |
Apr 25, 2014 | 52.88 | 52.92 | 52.67 | 52.85 | 6,558,029 | -0.06(-0.12%) |
Apr 24, 2014 | 52.86 | 53.02 | 52.53 | 52.91 | 7,380,741 | +0.33(+0.64%) |
Apr 23, 2014 | 52.68 | 52.95 | 52.53 | 52.58 | 7,427,811 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.52 | 52.69 | 7,123,119 | -0.31(-0.58%) |
Apr 21, 2014 | 53.08 | 53.24 | 52.71 | 52.99 | 8,895,648 | -0.12(-0.23%) |
Apr 17, 2014 | 52.26 | 53.11 | 53.11 | 53.11 | 10,178,740 | +0.70(+1.34%) |
Apr 16, 2014 | 52.12 | 52.47 | 51.99 | 52.41 | 10,239,733 | +0.60(+1.15%) |
Apr 15, 2014 | 50.77 | 51.87 | 50.64 | 51.81 | 10,688,951 | +1.02(+2.00%) |
Apr 14, 2014 | 50.88 | 50.88 | 50.14 | 50.80 | 8,772,185 | +0.45(+0.90%) |
Apr 11, 2014 | 49.92 | 50.58 | 49.71 | 50.34 | 11,812,445 | +0.82(+1.66%) |
Apr 10, 2014 | 50.24 | 50.31 | 49.52 | 49.52 | 10,621,198 | -1.30(-2.56%) |
Apr 09, 2014 | 49.80 | 50.83 | 49.77 | 50.82 | 10,572,610 | +1.04(+2.10%) |
Apr 08, 2014 | 49.73 | 49.89 | 49.34 | 49.77 | 8,096,347 | +0.42(+0.85%) |
Apr 07, 2014 | 49.89 | 49.89 | 49.25 | 49.35 | 7,768,795 | -0.53(-1.05%) |
Apr 04, 2014 | 50.31 | 50.43 | 49.75 | 49.88 | 7,771,493 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.85 | 49.87 | 7,255,797 | -0.49(-0.97%) |
Apr 02, 2014 | 49.94 | 50.43 | 49.90 | 50.36 | 7,985,603 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.20 | 49.82 | 49.94 | 6,979,294 | -0.03(-0.06%) |
Mar 31, 2014 | 50.26 | 50.43 | 49.82 | 49.97 | 7,068,151 | +0.00(+0.00%) |
Mar 28, 2014 | 49.32 | 50.01 | 49.13 | 49.97 | 8,113,181 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.22 | 8,474,970 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.15 | 48.65 | 48.73 | 8,041,464 | +0.15(+0.31%) |
Mar 25, 2014 | 48.26 | 48.64 | 48.08 | 48.58 | 8,427,750 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.35 | 47.88 | 47.99 | 7,517,310 | +0.06(+0.12%) |
Mar 21, 2014 | 48.63 | 48.64 | 47.93 | 47.93 | 12,803,183 | -0.30(-0.62%) |
Mar 20, 2014 | 47.88 | 48.30 | 47.67 | 48.23 | 5,584,141 | +0.28(+0.59%) |
Mar 19, 2014 | 48.57 | 48.59 | 47.61 | 47.95 | 6,085,208 | -0.43(-0.88%) |
Mar 18, 2014 | 47.89 | 48.39 | 47.84 | 48.37 | 7,946,089 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.80 | 47.34 | 47.80 | 6,563,340 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.91 | 47.31 | 6,543,837 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.48 | 46.95 | 47.11 | 6,379,181 | -0.16(-0.33%) |
Mar 12, 2014 | 47.00 | 47.42 | 46.89 | 47.27 | 5,821,512 | +0.01(+0.02%) |
Mar 11, 2014 | 47.59 | 47.87 | 47.08 | 47.26 | 6,216,096 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.55 | 46.95 | 47.51 | 5,224,202 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.59 | 47.10 | 47.24 | 6,952,501 | +0.09(+0.18%) |
Mar 06, 2014 | 47.31 | 47.36 | 47.10 | 47.16 | 5,624,430 | +0.06(+0.14%) |
Mar 05, 2014 | 47.29 | 47.59 | 47.06 | 47.10 | 6,533,929 | -0.14(-0.30%) |
Mar 04, 2014 | 47.45 | 47.51 | 47.13 | 47.24 | 6,907,239 | +0.13(+0.29%) |