Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.67 | 59.82 | 59.37 | 59.76 | 9,875,903 | +0.19(+0.32%) |
May 29, 2014 | 59.86 | 59.86 | 59.34 | 59.57 | 13,047,954 | -0.02(-0.04%) |
May 28, 2014 | 59.58 | 59.98 | 59.55 | 59.59 | 10,288,759 | -0.18(-0.30%) |
May 27, 2014 | 59.38 | 59.80 | 59.36 | 59.77 | 10,766,948 | +0.43(+0.73%) |
May 23, 2014 | 59.41 | 59.34 | 59.34 | 59.34 | 6,166,100 | +0.03(+0.05%) |
May 22, 2014 | 59.04 | 59.37 | 59.01 | 59.31 | 5,779,024 | +0.12(+0.21%) |
May 21, 2014 | 58.81 | 59.41 | 58.78 | 59.18 | 10,326,679 | -0.14(-0.24%) |
May 20, 2014 | 59.39 | 59.69 | 59.07 | 59.33 | 11,324,854 | +0.04(+0.06%) |
May 19, 2014 | 58.85 | 59.42 | 58.84 | 59.29 | 7,254,101 | +0.29(+0.49%) |
May 16, 2014 | 59.21 | 59.26 | 58.51 | 59.00 | 11,276,348 | -0.27(-0.45%) |
May 15, 2014 | 59.68 | 60.03 | 58.82 | 59.27 | 13,897,168 | -0.47(-0.78%) |
May 14, 2014 | 59.30 | 60.16 | 59.30 | 59.73 | 11,064,960 | +0.03(+0.05%) |
May 13, 2014 | 59.37 | 59.72 | 59.27 | 59.70 | 7,864,777 | +0.30(+0.50%) |
May 12, 2014 | 59.22 | 59.52 | 59.15 | 59.41 | 8,870,120 | +0.35(+0.59%) |
May 09, 2014 | 59.38 | 59.38 | 58.37 | 59.06 | 8,031,414 | +0.00(+0.00%) |
May 08, 2014 | 58.94 | 59.50 | 58.66 | 59.06 | 9,951,223 | +0.13(+0.22%) |
May 07, 2014 | 59.22 | 59.38 | 58.26 | 58.93 | 11,836,957 | +0.01(+0.02%) |
May 06, 2014 | 58.86 | 59.15 | 58.50 | 58.92 | 10,703,686 | -0.19(-0.31%) |
May 05, 2014 | 58.51 | 59.37 | 58.32 | 59.10 | 10,335,704 | +0.42(+0.72%) |
May 02, 2014 | 58.91 | 58.91 | 58.32 | 58.68 | 8,161,689 | +0.00(+0.00%) |
May 01, 2014 | 58.34 | 59.05 | 58.34 | 58.68 | 9,409,622 | +0.21(+0.36%) |
Apr 30, 2014 | 58.36 | 58.58 | 58.05 | 58.47 | 12,696,569 | +0.14(+0.24%) |
Apr 29, 2014 | 58.42 | 58.69 | 58.11 | 58.33 | 10,806,515 | +0.35(+0.60%) |
Apr 28, 2014 | 57.94 | 58.39 | 57.48 | 57.98 | 16,913,914 | +0.33(+0.57%) |
Apr 25, 2014 | 57.64 | 57.85 | 57.45 | 57.65 | 14,147,534 | -0.19(-0.33%) |
Apr 24, 2014 | 57.57 | 58.40 | 57.03 | 57.85 | 30,540,384 | -2.11(-3.52%) |
Apr 23, 2014 | 60.17 | 60.17 | 59.55 | 59.96 | 16,680,242 | +0.07(+0.12%) |
Apr 22, 2014 | 60.30 | 60.42 | 59.86 | 59.88 | 10,718,717 | -0.24(-0.40%) |
Apr 21, 2014 | 60.31 | 60.66 | 59.85 | 60.12 | 8,027,332 | -0.29(-0.48%) |
Apr 17, 2014 | 59.53 | 60.41 | 60.41 | 60.41 | 14,223,385 | +0.85(+1.42%) |
Apr 16, 2014 | 59.42 | 59.64 | 59.00 | 59.56 | 9,225,727 | +0.51(+0.87%) |
Apr 15, 2014 | 58.68 | 59.38 | 58.32 | 59.05 | 11,820,023 | +0.26(+0.44%) |
Apr 14, 2014 | 58.46 | 58.84 | 57.97 | 58.79 | 10,982,982 | +0.84(+1.45%) |
Apr 11, 2014 | 57.59 | 58.59 | 57.59 | 57.95 | 12,504,076 | -0.04(-0.08%) |
Apr 10, 2014 | 59.50 | 59.65 | 57.83 | 58.00 | 13,572,092 | -1.38(-2.33%) |
Apr 09, 2014 | 58.88 | 59.38 | 58.58 | 59.38 | 11,368,472 | +0.77(+1.32%) |
Apr 08, 2014 | 57.73 | 58.64 | 57.56 | 58.60 | 12,172,903 | +0.60(+1.04%) |
Apr 07, 2014 | 57.94 | 58.88 | 57.65 | 58.00 | 13,343,988 | -0.33(-0.57%) |
Apr 04, 2014 | 60.24 | 60.44 | 58.29 | 58.34 | 15,144,996 | -1.50(-2.51%) |
Apr 03, 2014 | 59.59 | 60.40 | 59.59 | 59.84 | 11,702,777 | +0.30(+0.51%) |
Apr 02, 2014 | 59.41 | 59.62 | 59.24 | 59.53 | 9,964,981 | +0.03(+0.05%) |
Apr 01, 2014 | 59.00 | 59.55 | 58.68 | 59.50 | 14,046,678 | +0.92(+1.57%) |
Mar 31, 2014 | 59.05 | 59.14 | 58.55 | 58.58 | 9,426,978 | -0.31(-0.53%) |
Mar 28, 2014 | 59.06 | 59.06 | 58.02 | 58.89 | 11,510,679 | +0.17(+0.29%) |
Mar 27, 2014 | 58.26 | 59.22 | 58.17 | 58.72 | 13,896,226 | +0.55(+0.94%) |
Mar 26, 2014 | 58.55 | 59.15 | 58.17 | 58.17 | 19,011,788 | -0.19(-0.32%) |
Mar 25, 2014 | 58.04 | 58.51 | 57.94 | 58.36 | 10,864,284 | +0.61(+1.05%) |
Mar 24, 2014 | 58.27 | 58.46 | 57.43 | 57.75 | 15,129,566 | -0.33(-0.58%) |
Mar 21, 2014 | 58.71 | 58.71 | 57.58 | 58.08 | 36,986,508 | +0.07(+0.12%) |
Mar 20, 2014 | 57.04 | 58.22 | 56.98 | 58.02 | 13,795,338 | +0.96(+1.69%) |
Mar 19, 2014 | 57.36 | 57.62 | 56.77 | 57.06 | 10,472,299 | -0.48(-0.83%) |
Mar 18, 2014 | 57.34 | 57.76 | 57.13 | 57.54 | 10,650,382 | +0.32(+0.56%) |
Mar 17, 2014 | 56.25 | 57.43 | 56.11 | 57.22 | 18,607,280 | +1.69(+3.05%) |
Mar 14, 2014 | 55.89 | 56.39 | 55.34 | 55.52 | 14,152,418 | -0.66(-1.18%) |
Mar 13, 2014 | 57.20 | 57.29 | 56.00 | 56.18 | 11,928,126 | -1.00(-1.74%) |
Mar 12, 2014 | 56.90 | 57.30 | 56.69 | 57.18 | 9,279,170 | +0.19(+0.34%) |
Mar 11, 2014 | 57.27 | 57.35 | 56.89 | 56.99 | 11,111,900 | -0.27(-0.47%) |
Mar 10, 2014 | 57.04 | 57.25 | 56.87 | 57.25 | 10,346,404 | +0.21(+0.36%) |
Mar 07, 2014 | 57.28 | 57.35 | 56.78 | 57.04 | 9,806,581 | -0.16(-0.27%) |
Mar 06, 2014 | 57.20 | 57.33 | 56.86 | 57.20 | 10,373,968 | +0.25(+0.43%) |
Mar 05, 2014 | 56.78 | 57.17 | 56.30 | 56.96 | 9,020,026 | +0.42(+0.74%) |
Mar 04, 2014 | 56.09 | 57.04 | 55.98 | 56.54 | 18,189,308 | +1.84(+3.37%) |