Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.57 | 55.09 | 54.42 | 54.73 | 2,302,801 | +0.02(+0.04%) |
May 29, 2014 | 54.66 | 54.79 | 54.23 | 54.71 | 2,739,808 | +0.19(+0.35%) |
May 28, 2014 | 55.14 | 55.32 | 54.49 | 54.51 | 3,136,568 | -0.85(-1.53%) |
May 27, 2014 | 54.55 | 55.55 | 54.45 | 55.36 | 3,738,705 | +0.93(+1.70%) |
May 23, 2014 | 54.22 | 54.43 | 54.43 | 54.43 | 2,102,228 | +0.09(+0.17%) |
May 22, 2014 | 53.67 | 54.43 | 53.55 | 54.34 | 1,642,559 | +0.68(+1.27%) |
May 21, 2014 | 53.42 | 54.13 | 53.40 | 53.66 | 3,712,744 | +0.52(+0.97%) |
May 20, 2014 | 53.56 | 53.63 | 52.79 | 53.15 | 3,001,139 | -0.44(-0.82%) |
May 19, 2014 | 53.01 | 53.67 | 52.72 | 53.58 | 4,069,423 | +0.91(+1.72%) |
May 16, 2014 | 52.94 | 53.07 | 52.34 | 52.68 | 4,321,688 | -0.25(-0.48%) |
May 15, 2014 | 54.24 | 54.26 | 52.21 | 52.93 | 7,223,778 | -1.63(-2.98%) |
May 14, 2014 | 55.79 | 55.81 | 54.48 | 54.55 | 3,266,589 | -1.34(-2.39%) |
May 13, 2014 | 56.20 | 56.35 | 55.76 | 55.89 | 2,432,728 | -0.23(-0.41%) |
May 12, 2014 | 55.84 | 56.20 | 55.53 | 56.12 | 3,012,361 | +0.70(+1.27%) |
May 09, 2014 | 55.02 | 55.45 | 54.59 | 55.42 | 3,186,654 | +0.33(+0.60%) |
May 08, 2014 | 53.87 | 55.92 | 53.54 | 55.09 | 6,364,365 | +1.56(+2.90%) |
May 07, 2014 | 53.34 | 53.66 | 52.70 | 53.54 | 3,498,494 | +0.52(+0.99%) |
May 06, 2014 | 54.30 | 54.32 | 53.01 | 53.01 | 4,250,887 | -1.49(-2.73%) |
May 05, 2014 | 53.81 | 54.62 | 53.42 | 54.50 | 3,807,794 | +0.21(+0.38%) |
May 02, 2014 | 53.27 | 54.93 | 53.26 | 54.30 | 4,954,414 | +0.58(+1.08%) |
May 01, 2014 | 53.38 | 54.07 | 53.16 | 53.71 | 2,547,711 | +0.32(+0.61%) |
Apr 30, 2014 | 53.34 | 53.47 | 52.96 | 53.39 | 3,996,220 | -0.04(-0.07%) |
Apr 29, 2014 | 53.13 | 53.63 | 52.97 | 53.43 | 3,566,630 | +0.60(+1.14%) |
Apr 28, 2014 | 53.73 | 53.87 | 51.96 | 52.83 | 3,670,947 | -0.56(-1.05%) |
Apr 25, 2014 | 53.82 | 54.15 | 53.14 | 53.39 | 3,574,832 | -0.81(-1.50%) |
Apr 24, 2014 | 54.76 | 54.76 | 53.82 | 54.20 | 2,695,709 | -0.15(-0.27%) |
Apr 23, 2014 | 54.36 | 54.66 | 54.05 | 54.35 | 2,097,261 | -0.10(-0.18%) |
Apr 22, 2014 | 53.64 | 54.75 | 53.46 | 54.45 | 3,878,001 | +0.85(+1.58%) |
Apr 21, 2014 | 53.46 | 53.71 | 53.30 | 53.60 | 2,520,028 | +0.05(+0.10%) |
Apr 17, 2014 | 52.94 | 53.55 | 53.55 | 53.55 | 4,138,123 | +0.55(+1.04%) |
Apr 16, 2014 | 52.59 | 53.03 | 52.09 | 53.00 | 4,947,895 | +0.98(+1.88%) |
Apr 15, 2014 | 52.09 | 52.50 | 51.18 | 52.02 | 5,929,275 | +0.14(+0.27%) |
Apr 14, 2014 | 51.68 | 52.09 | 51.22 | 51.88 | 5,490,064 | +0.52(+1.02%) |
Apr 11, 2014 | 51.95 | 52.40 | 51.25 | 51.36 | 7,085,017 | -1.20(-2.29%) |
Apr 10, 2014 | 54.43 | 54.43 | 52.46 | 52.56 | 4,935,071 | -1.85(-3.39%) |
Apr 09, 2014 | 54.01 | 54.48 | 53.27 | 54.41 | 3,421,665 | +0.73(+1.37%) |
Apr 08, 2014 | 53.68 | 54.02 | 53.21 | 53.67 | 5,313,967 | -0.04(-0.07%) |
Apr 07, 2014 | 55.69 | 55.72 | 53.71 | 53.71 | 5,445,949 | -2.09(-3.75%) |
Apr 04, 2014 | 57.82 | 58.04 | 55.75 | 55.81 | 5,087,531 | -1.44(-2.51%) |
Apr 03, 2014 | 57.23 | 57.46 | 56.78 | 57.24 | 3,317,573 | +0.12(+0.21%) |
Apr 02, 2014 | 56.81 | 57.45 | 56.77 | 57.12 | 3,167,427 | +0.33(+0.58%) |
Apr 01, 2014 | 56.28 | 56.89 | 56.15 | 56.79 | 3,190,845 | +0.77(+1.38%) |
Mar 31, 2014 | 55.81 | 56.24 | 55.79 | 56.02 | 3,314,436 | +0.70(+1.27%) |
Mar 28, 2014 | 55.47 | 56.00 | 54.73 | 55.32 | 4,101,669 | +0.19(+0.34%) |
Mar 27, 2014 | 56.20 | 56.34 | 54.60 | 55.13 | 5,460,219 | -1.24(-2.20%) |
Mar 26, 2014 | 57.99 | 58.23 | 56.35 | 56.37 | 4,128,982 | -1.34(-2.32%) |
Mar 25, 2014 | 57.83 | 58.15 | 57.47 | 57.70 | 3,308,085 | +0.19(+0.33%) |
Mar 24, 2014 | 57.80 | 58.40 | 57.19 | 57.51 | 3,006,466 | +0.05(+0.08%) |
Mar 21, 2014 | 58.56 | 59.10 | 57.47 | 57.47 | 6,205,625 | -0.56(-0.97%) |
Mar 20, 2014 | 56.56 | 58.07 | 56.52 | 58.03 | 4,841,454 | +1.38(+2.43%) |
Mar 19, 2014 | 56.22 | 57.18 | 56.06 | 56.65 | 4,074,126 | +0.48(+0.86%) |
Mar 18, 2014 | 55.56 | 56.24 | 55.56 | 56.17 | 3,705,661 | +0.64(+1.14%) |
Mar 17, 2014 | 55.73 | 56.22 | 55.41 | 55.53 | 3,291,580 | +0.13(+0.23%) |
Mar 14, 2014 | 55.70 | 56.28 | 55.36 | 55.41 | 3,172,026 | -0.42(-0.76%) |
Mar 13, 2014 | 57.47 | 57.59 | 55.67 | 55.83 | 3,894,281 | -1.34(-2.35%) |
Mar 12, 2014 | 57.38 | 57.46 | 56.72 | 57.18 | 3,803,788 | -0.69(-1.20%) |
Mar 11, 2014 | 58.59 | 58.66 | 57.63 | 57.87 | 3,044,863 | -0.60(-1.02%) |
Mar 10, 2014 | 58.29 | 58.95 | 58.06 | 58.47 | 3,233,402 | -0.15(-0.26%) |
Mar 07, 2014 | 58.20 | 59.41 | 58.19 | 58.62 | 6,606,692 | +1.20(+2.09%) |
Mar 06, 2014 | 57.17 | 57.79 | 57.17 | 57.42 | 3,427,961 | +0.51(+0.90%) |
Mar 05, 2014 | 56.47 | 57.20 | 56.25 | 56.91 | 4,150,295 | +0.44(+0.79%) |
Mar 04, 2014 | 55.71 | 56.66 | 55.71 | 56.47 | 4,224,056 | +1.55(+2.82%) |