Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.70 | 59.85 | 59.40 | 59.79 | 9,871,034 | +0.19(+0.32%) |
May 29, 2014 | 59.89 | 59.89 | 59.37 | 59.60 | 13,041,521 | -0.02(-0.04%) |
May 28, 2014 | 59.61 | 60.01 | 59.58 | 59.62 | 10,283,687 | -0.18(-0.30%) |
May 27, 2014 | 59.41 | 59.83 | 59.38 | 59.80 | 10,761,639 | +0.43(+0.73%) |
May 23, 2014 | 59.44 | 59.37 | 59.37 | 59.37 | 6,163,060 | +0.03(+0.05%) |
May 22, 2014 | 59.07 | 59.40 | 59.04 | 59.34 | 5,776,174 | +0.12(+0.21%) |
May 21, 2014 | 58.84 | 59.44 | 58.80 | 59.21 | 10,321,587 | -0.14(-0.24%) |
May 20, 2014 | 59.42 | 59.72 | 59.10 | 59.35 | 11,319,271 | +0.04(+0.06%) |
May 19, 2014 | 58.88 | 59.45 | 58.86 | 59.32 | 7,250,524 | +0.29(+0.49%) |
May 16, 2014 | 59.24 | 59.29 | 58.54 | 59.03 | 11,270,788 | -0.27(-0.45%) |
May 15, 2014 | 59.71 | 60.06 | 58.85 | 59.30 | 13,890,316 | -0.47(-0.78%) |
May 14, 2014 | 59.33 | 60.19 | 59.33 | 59.76 | 11,059,505 | +0.03(+0.05%) |
May 13, 2014 | 59.40 | 59.75 | 59.30 | 59.73 | 7,860,900 | +0.30(+0.50%) |
May 12, 2014 | 59.25 | 59.55 | 59.18 | 59.44 | 8,865,747 | +0.35(+0.59%) |
May 09, 2014 | 59.41 | 59.41 | 58.40 | 59.09 | 8,027,454 | +0.00(+0.00%) |
May 08, 2014 | 58.97 | 59.53 | 58.69 | 59.09 | 9,946,317 | +0.13(+0.22%) |
May 07, 2014 | 59.25 | 59.41 | 58.29 | 58.96 | 11,831,121 | +0.01(+0.02%) |
May 06, 2014 | 58.89 | 59.18 | 58.53 | 58.95 | 10,698,409 | -0.19(-0.31%) |
May 05, 2014 | 58.54 | 59.40 | 58.35 | 59.13 | 10,330,608 | +0.42(+0.72%) |
May 02, 2014 | 58.94 | 58.94 | 58.34 | 58.71 | 8,157,665 | +0.00(+0.00%) |
May 01, 2014 | 58.37 | 59.08 | 58.37 | 58.71 | 9,404,983 | +0.21(+0.36%) |
Apr 30, 2014 | 58.39 | 58.61 | 58.08 | 58.50 | 12,690,309 | +0.14(+0.24%) |
Apr 29, 2014 | 58.45 | 58.72 | 58.14 | 58.36 | 10,801,187 | +0.35(+0.60%) |
Apr 28, 2014 | 57.97 | 58.42 | 57.50 | 58.01 | 16,905,574 | +0.33(+0.57%) |
Apr 25, 2014 | 57.67 | 57.88 | 57.47 | 57.68 | 14,140,559 | -0.19(-0.33%) |
Apr 24, 2014 | 57.60 | 58.43 | 57.06 | 57.88 | 30,525,326 | -2.11(-3.52%) |
Apr 23, 2014 | 60.20 | 60.20 | 59.58 | 59.99 | 16,672,018 | +0.07(+0.12%) |
Apr 22, 2014 | 60.33 | 60.45 | 59.89 | 59.91 | 10,713,432 | -0.24(-0.40%) |
Apr 21, 2014 | 60.34 | 60.69 | 59.88 | 60.15 | 8,023,375 | -0.29(-0.48%) |
Apr 17, 2014 | 59.56 | 60.44 | 60.44 | 60.44 | 14,216,372 | +0.85(+1.42%) |
Apr 16, 2014 | 59.45 | 59.67 | 59.03 | 59.59 | 9,221,178 | +0.51(+0.87%) |
Apr 15, 2014 | 58.71 | 59.41 | 58.34 | 59.08 | 11,814,195 | +0.26(+0.44%) |
Apr 14, 2014 | 58.49 | 58.86 | 57.99 | 58.82 | 10,977,567 | +0.84(+1.45%) |
Apr 11, 2014 | 57.62 | 58.62 | 57.62 | 57.98 | 12,497,911 | -0.04(-0.08%) |
Apr 10, 2014 | 59.53 | 59.68 | 57.86 | 58.02 | 13,565,400 | -1.38(-2.33%) |
Apr 09, 2014 | 58.91 | 59.41 | 58.60 | 59.41 | 11,362,867 | +0.77(+1.32%) |
Apr 08, 2014 | 57.76 | 58.67 | 57.59 | 58.63 | 12,166,901 | +0.60(+1.04%) |
Apr 07, 2014 | 57.97 | 58.91 | 57.67 | 58.03 | 13,337,409 | -0.33(-0.57%) |
Apr 04, 2014 | 60.27 | 60.47 | 58.31 | 58.37 | 15,137,529 | -1.50(-2.51%) |
Apr 03, 2014 | 59.61 | 60.42 | 59.61 | 59.87 | 11,697,007 | +0.30(+0.51%) |
Apr 02, 2014 | 59.44 | 59.65 | 59.27 | 59.56 | 9,960,067 | +0.03(+0.05%) |
Apr 01, 2014 | 59.03 | 59.58 | 58.71 | 59.53 | 14,039,752 | +0.92(+1.57%) |
Mar 31, 2014 | 59.08 | 59.17 | 58.57 | 58.61 | 9,422,330 | -0.31(-0.53%) |
Mar 28, 2014 | 59.09 | 59.09 | 58.05 | 58.92 | 11,505,003 | +0.17(+0.29%) |
Mar 27, 2014 | 58.28 | 59.25 | 58.20 | 58.75 | 13,889,374 | +0.55(+0.94%) |
Mar 26, 2014 | 58.58 | 59.18 | 58.20 | 58.20 | 19,002,416 | -0.19(-0.32%) |
Mar 25, 2014 | 58.07 | 58.54 | 57.96 | 58.39 | 10,858,927 | +0.61(+1.05%) |
Mar 24, 2014 | 58.30 | 58.49 | 57.46 | 57.78 | 15,122,106 | -0.33(-0.58%) |
Mar 21, 2014 | 58.74 | 58.74 | 57.61 | 58.11 | 36,968,272 | +0.07(+0.12%) |
Mar 20, 2014 | 57.07 | 58.25 | 57.01 | 58.05 | 13,788,537 | +0.96(+1.69%) |
Mar 19, 2014 | 57.39 | 57.65 | 56.79 | 57.08 | 10,467,136 | -0.48(-0.83%) |
Mar 18, 2014 | 57.37 | 57.79 | 57.15 | 57.56 | 10,645,131 | +0.32(+0.56%) |
Mar 17, 2014 | 56.28 | 57.46 | 56.14 | 57.24 | 18,598,106 | +1.69(+3.05%) |
Mar 14, 2014 | 55.91 | 56.42 | 55.37 | 55.55 | 14,145,440 | -0.66(-1.18%) |
Mar 13, 2014 | 57.23 | 57.32 | 56.03 | 56.21 | 11,922,244 | -1.00(-1.74%) |
Mar 12, 2014 | 56.92 | 57.33 | 56.72 | 57.21 | 9,274,595 | +0.19(+0.34%) |
Mar 11, 2014 | 57.30 | 57.38 | 56.92 | 57.01 | 11,106,421 | -0.27(-0.47%) |
Mar 10, 2014 | 57.07 | 57.28 | 56.89 | 57.28 | 10,341,302 | +0.21(+0.36%) |
Mar 07, 2014 | 57.30 | 57.38 | 56.81 | 57.07 | 9,801,746 | -0.16(-0.27%) |
Mar 06, 2014 | 57.23 | 57.36 | 56.89 | 57.23 | 10,368,853 | +0.25(+0.43%) |
Mar 05, 2014 | 56.81 | 57.20 | 56.33 | 56.98 | 9,015,578 | +0.42(+0.74%) |
Mar 04, 2014 | 56.11 | 57.07 | 56.00 | 56.57 | 18,180,340 | +1.84(+3.37%) |